株価チャート
2006/08/08～2006/12/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2014 | 2/1, 株式分割 1→10 |
| 2006 |
| 12/29 | 38,600 | 39,600 | 38,600 | 39,150 | +1.42% | 13,287 | - | +3.71% | - | - |
| 12/28 | 39,350 | 39,550 | 38,550 | 38,600 | -1.4% | 19,768 | - | +2.64% | - | - |
| 12/27 | 40,000 | 40,150 | 38,850 | 39,150 | -2.13% | 17,548 | - | +4.48% | - | - |
| 12/26 | 39,650 | 40,350 | 39,150 | 40,000 | +0.88% | 26,478 | - | +7.39% | - | - |
| 12/25 | 39,000 | 39,700 | 38,500 | 39,650 | +1.02% | 24,587 | - | +7.1% | - | - |
| 12/22 | 38,500 | 39,250 | 38,150 | 39,250 | +2.08% | 26,983 | - | +6.32% | - | - |
| 12/21 | 39,050 | 39,350 | 37,700 | 38,450 | -2.41% | 49,464 | - | +4.19% | - | - |
| 12/20 | 39,500 | 39,950 | 38,600 | 39,400 | -2.84% | 71,558 | - | +6.79% | - | - |
| 12/19 | 39,650 | 40,700 | 39,300 | 40,550 | +4.38% | 119,153 | - | +9.86% | - | - |
| 12/18 | 38,600 | 39,150 | 38,150 | 38,850 | +1.7% | 59,985 | - | +5.69% | - | - |
| 12/15 | 37,650 | 38,600 | 37,300 | 38,200 | +1.87% | 69,793 | - | +4.01% | - | - |
| 12/14 | 36,000 | 37,750 | 35,550 | 37,500 | +6.23% | 68,662 | - | +2.15% | - | - |
| 12/13 | 36,150 | 36,300 | 35,200 | 35,300 | -2.89% | 26,803 | - | -4.09% | - | - |
| 12/12 | 36,100 | 37,050 | 35,850 | 36,350 | +1.54% | 29,596 | - | -1.88% | - | - |
| 12/11 | 36,050 | 36,300 | 35,200 | 35,800 | -1.78% | 34,228 | - | -3.88% | - | - |
| 12/08 | 37,650 | 37,750 | 36,100 | 36,450 | -2.93% | 30,332 | - | -2.7% | - | - |
| 12/07 | 37,900 | 38,400 | 37,450 | 37,550 | -1.18% | 31,149 | - | -0.36% | - | - |
| 12/06 | 37,500 | 38,500 | 37,050 | 38,000 | 0% | 43,871 | - | +0.27% | - | - |
| 12/05 | 38,150 | 38,700 | 37,650 | 38,000 | +0.53% | 47,816 | - | -0.2% | - | - |
| 12/04 | 37,300 | 38,400 | 36,900 | 37,800 | +1.48% | 43,039 | - | -1.38% | - | - |
| 12/01 | 36,350 | 37,250 | 36,150 | 37,250 | +3.19% | 32,522 | - | -3.45% | - | - |
| 11/30 | 36,250 | 36,700 | 35,800 | 36,100 | +0.84% | 31,443 | - | -6.78% | - | - |
| 11/29 | 35,900 | 36,700 | 35,550 | 35,800 | +0.99% | 31,695 | - | -7.93% | - | - |
| 11/28 | 34,500 | 36,100 | 34,400 | 35,450 | +0.85% | 33,263 | - | -9.17% | - | - |
| 11/27 | 35,150 | 35,950 | 34,700 | 35,150 | -1.13% | 24,964 | - | -10.24% | - | - |
| 11/24 | 34,700 | 35,600 | 33,900 | 35,550 | +0.85% | 29,531 | - | -9.63% | - | - |
| 11/22 | 33,750 | 35,700 | 33,300 | 35,250 | +5.22% | 42,900 | - | -10.6% | - | - |
| 11/21 | 35,000 | 35,600 | 32,700 | 33,500 | -2.62% | 57,814 | - | -15.25% | - | - |
| 11/20 | 36,000 | 36,500 | 34,400 | 34,400 | -7.03% | 49,355 | - | -13.31% | - | - |
| 11/17 | 39,000 | 39,400 | 36,900 | 37,000 | -4.88% | 36,695 | - | -7% | - | - |
| 11/16 | 38,200 | 39,650 | 38,100 | 38,900 | +1.57% | 36,334 | - | -2.12% | - | - |
| 11/15 | 39,950 | 39,950 | 38,100 | 38,300 | -3.77% | 31,344 | - | -3.3% | - | - |
| 11/14 | 38,300 | 40,300 | 37,900 | 39,800 | +8.45% | 62,323 | - | +0.49% | - | - |
| 11/13 | 37,500 | 38,050 | 36,500 | 36,700 | -3.67% | 23,409 | - | -7.21% | - | - |
| 11/10 | 37,800 | 39,000 | 37,300 | 38,100 | +0.79% | 47,213 | - | -3.67% | - | - |
| 11/09 | 39,400 | 39,850 | 37,550 | 37,800 | -5.03% | 59,370 | - | -4.22% | - | - |
| 11/08 | 41,450 | 41,700 | 39,200 | 39,800 | -3.86% | 39,224 | - | +1.04% | - | - |
| 11/07 | 42,100 | 42,500 | 41,300 | 41,400 | +0.24% | 19,372 | - | +5.5% | - | - |
| 11/06 | 41,200 | 41,950 | 40,500 | 41,300 | +0.24% | 26,694 | - | +5.81% | - | - |
| 11/02 | 43,000 | 43,200 | 40,500 | 41,200 | -2.02% | 58,684 | - | +6.02% | - | - |
| 11/01 | 43,000 | 43,000 | 41,300 | 42,050 | -1.75% | 46,929 | - | +8.98% | - | - |
| 10/31 | 42,700 | 43,450 | 41,650 | 42,800 | +0.59% | 46,662 | - | +11.85% | - | - |
| 10/30 | 43,600 | 43,950 | 42,500 | 42,550 | -3.95% | 45,152 | - | +12.29% | - | - |
| 10/27 | 44,500 | 44,850 | 42,800 | 44,300 | +0.45% | 98,854 | - | +17.91% | - | - |
| 10/26 | 42,000 | 44,250 | 41,650 | 44,100 | +8.09% | 107,760 | - | +18.87% | - | - |
| 10/25 | 40,600 | 41,700 | 40,400 | 40,800 | +1.75% | 57,011 | - | +11.49% | - | - |
| 10/24 | 40,400 | 40,650 | 39,600 | 40,100 | +1.65% | 44,024 | - | +10.52% | - | - |
| 10/23 | 38,300 | 39,800 | 38,200 | 39,450 | +1.94% | 24,202 | - | +9.62% | - | - |
| 10/20 | 39,900 | 40,100 | 38,550 | 38,700 | -2.27% | 39,987 | - | +8.58% | - | - |
| 10/19 | 38,600 | 40,000 | 38,300 | 39,600 | +4.62% | 78,838 | - | +11.86% | - | - |
| 10/18 | 37,550 | 37,950 | 36,850 | 37,850 | +0.53% | 19,677 | - | +7.59% | - | - |
| 10/17 | 37,950 | 37,950 | 37,250 | 37,650 | +0.67% | 25,363 | - | +7.28% | - | - |
| 10/16 | 37,000 | 37,600 | 36,650 | 37,400 | +1.22% | 20,247 | - | +6.64% | - | - |
| 10/13 | 37,000 | 37,150 | 36,200 | 36,950 | +2.78% | 29,085 | - | +5.35% | - | - |
| 10/12 | 34,850 | 36,300 | 34,500 | 35,950 | +1.13% | 45,599 | - | +2.46% | - | - |
| 10/11 | 38,250 | 38,550 | 35,350 | 35,550 | -7.06% | 64,664 | - | +1.17% | - | - |
| 10/10 | 37,700 | 38,850 | 37,550 | 38,250 | -0.39% | 54,546 | - | +8.69% | - | - |
| 10/06 | 37,000 | 38,400 | 36,950 | 38,400 | +4.49% | 77,481 | - | +9.4% | - | - |
| 10/05 | 36,600 | 37,000 | 36,200 | 36,750 | +2.37% | 36,539 | - | +5% | - | - |
| 10/04 | 36,300 | 36,850 | 35,350 | 35,900 | -0.28% | 41,429 | - | +2.74% | - | - |
| 10/03 | 36,250 | 36,600 | 35,850 | 36,000 | 0% | 35,391 | - | +3% | - | - |
| 10/02 | 36,450 | 36,950 | 35,900 | 36,000 | -0.69% | 43,828 | - | +3% | - | - |
| 09/29 | 37,800 | 39,500 | 35,750 | 36,250 | -2.03% | 118,088 | - | +3.57% | - | - |
| 09/28 | 34,500 | 37,050 | 34,450 | 37,000 | +8.03% | 67,776 | - | +5.62% | - | - |
| 09/27 | 34,850 | 34,900 | 33,700 | 34,250 | +0.59% | 25,638 | - | -2.28% | - | - |
| 09/26 | 34,000 | 34,700 | 33,750 | 34,050 | +1.49% | 23,458 | - | -3.14% | - | - |
| 09/25 | 34,100 | 34,400 | 33,500 | 33,550 | -2.75% | 39,334 | - | -4.7% | - | - |
| 09/22 | 31,800 | 35,250 | 31,700 | 34,500 | +6.15% | 82,338 | - | -2.21% | - | - |
| 09/21 | 32,150 | 32,750 | 31,300 | 32,500 | +3.17% | 35,287 | - | -7.94% | - | - |
| 09/20 | 32,000 | 32,500 | 31,350 | 31,500 | -4.4% | 29,724 | - | -11.07% | - | - |
| 09/19 | 33,050 | 34,100 | 32,800 | 32,950 | +0.61% | 43,501 | - | -7.17% | - | - |
| 09/15 | 30,750 | 33,000 | 29,650 | 32,750 | +6.33% | 83,994 | - | -7.77% | - | - |
| 09/14 | 32,300 | 32,900 | 30,250 | 30,800 | -5.81% | 75,915 | - | -13.18% | - | - |
| 09/13 | 34,850 | 35,200 | 32,200 | 32,700 | -3.96% | 51,130 | - | -7.93% | - | - |
| 09/12 | 35,300 | 35,650 | 33,900 | 34,050 | -4.62% | 50,303 | - | -3.76% | - | - |
| 09/11 | 37,300 | 37,300 | 35,600 | 35,700 | -3.64% | 31,108 | - | +1.46% | - | - |
| 09/08 | 37,300 | 37,400 | 36,900 | 37,050 | -1.07% | 16,335 | - | +6.07% | - | - |
| 09/07 | 36,950 | 37,650 | 36,900 | 37,450 | +0.4% | 31,730 | - | +7.97% | - | - |
| 09/06 | 37,450 | 37,800 | 36,800 | 37,300 | +0.13% | 51,081 | - | +8.35% | - | - |
| 09/05 | 36,900 | 37,400 | 36,700 | 37,250 | +0.95% | 30,014 | - | +8.96% | - | - |
| 09/04 | 36,500 | 37,150 | 36,500 | 36,900 | +2.5% | 14,046 | - | +8.78% | - | - |
| 09/01 | 35,650 | 36,200 | 35,600 | 36,000 | +0.42% | 13,499 | - | +7.05% | - | - |
| 08/31 | 35,350 | 36,250 | 35,100 | 35,850 | +1.56% | 30,257 | - | +7.59% | - | - |
| 08/30 | 36,200 | 36,350 | 35,250 | 35,300 | -2.22% | 29,510 | - | +7.08% | - | - |
| 08/29 | 35,750 | 36,750 | 35,150 | 36,100 | +0.14% | 47,199 | - | +10.59% | - | - |
| 08/28 | 37,000 | 37,750 | 36,000 | 36,050 | -3.09% | 36,158 | - | +11.35% | - | - |
| 08/25 | 36,700 | 37,250 | 36,650 | 37,200 | +0.4% | 30,460 | - | +15.85% | - | - |
| 08/24 | 37,450 | 37,450 | 36,850 | 37,050 | -1.07% | 28,316 | - | +16.25% | - | - |
| 08/23 | 37,000 | 37,550 | 36,800 | 37,450 | +1.63% | 34,774 | - | +18.41% | - | - |
| 08/22 | 35,400 | 37,200 | 35,200 | 36,850 | +4.24% | 54,369 | - | +17.86% | - | - |
| 08/21 | 35,750 | 35,800 | 35,250 | 35,350 | -0.14% | 19,931 | - | +14.33% | - | - |
| 08/18 | 34,700 | 35,600 | 34,650 | 35,400 | +0.85% | 36,787 | - | +15.08% | - | - |
| 08/17 | 36,500 | 36,600 | 34,950 | 35,100 | -0.85% | 59,687 | - | +14.34% | - | - |
| 08/16 | 33,800 | 35,550 | 33,600 | 35,400 | +6.15% | 71,120 | - | +15.54% | - | - |
| 08/15 | 33,500 | 33,900 | 32,800 | 33,350 | +0.15% | 42,761 | - | +8.85% | - | - |
| 08/14 | 31,900 | 33,400 | 31,850 | 33,300 | +4.39% | 54,928 | - | +8.2% | - | - |
| 08/11 | 32,100 | 33,100 | 31,850 | 31,900 | 0% | 91,740 | - | +3.18% | - | - |
| 08/10 | 29,550 | 31,900 | 28,800 | 31,900 | +8.87% | 61,798 | - | +2.4% | - | - |
| 08/09 | 28,900 | 29,500 | 28,500 | 29,300 | +0.34% | 26,269 | - | -6.7% | - | - |
| 08/08 | 28,670 | 29,400 | 28,230 | 29,200 | -0.24% | 40,513 | - | -8.08% | - | - |
