株価チャート
2006/07/14~2006/12/07
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 |
---|
2023 | 7/1, 株式分割 1→25 |
2020 | 1/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→2 |
2009 | 1/7, 株式分割 1→100 |
2006 |
12/07 | 59 | 59 | 58 | 58 | -0.17% | 249,970,000 | - | +0.69% | - | - |
12/06 | 59 | 59 | 58 | 59 | +0.34% | 226,750,000 | - | +0.86% | - | - |
12/05 | 59 | 59 | 58 | 58 | -0.68% | 185,720,000 | - | +0.52% | - | - |
12/04 | 58 | 59 | 58 | 59 | +0.69% | 151,790,000 | - | +1.21% | - | - |
12/01 | 59 | 59 | 58 | 58 | -0.51% | 243,240,000 | - | +0.52% | - | - |
11/30 | 58 | 59 | 58 | 59 | +1.03% | 229,180,000 | - | +1.03% | - | - |
11/29 | 58 | 58 | 57 | 58 | +0.52% | 261,300,000 | - | 0% | - | - |
11/28 | 57 | 58 | 57 | 58 | -0.17% | 298,090,000 | - | -0.52% | - | - |
11/27 | 57 | 59 | 57 | 58 | +2.3% | 383,640,000 | - | -2.03% | - | - |
11/24 | 56 | 57 | 56 | 57 | -0.35% | 170,270,000 | - | -4.24% | - | - |
11/22 | 57 | 57 | 56 | 57 | +0.35% | 269,220,000 | - | -3.9% | - | - |
11/21 | 56 | 57 | 56 | 57 | +0.36% | 247,550,000 | - | -4.24% | - | - |
11/20 | 56 | 57 | 56 | 56 | -1.75% | 320,360,000 | - | -4.58% | - | - |
11/17 | 57 | 58 | 57 | 57 | +1.24% | 217,480,000 | - | -4.5% | - | - |
11/16 | 57 | 58 | 57 | 57 | +0.53% | 310,820,000 | - | -5.67% | - | - |
11/15 | 57 | 57 | 56 | 56 | -1.23% | 206,230,000 | - | -6.17% | - | - |
11/14 | 58 | 58 | 57 | 57 | -0.18% | 398,630,000 | - | -5% | - | - |
11/13 | 57 | 57 | 56 | 57 | -1.04% | 271,220,000 | - | -6.39% | - | - |
11/10 | 57 | 58 | 57 | 58 | -0.52% | 380,640,000 | - | -5.41% | - | - |
11/09 | 58 | 58 | 58 | 58 | +0.69% | 326,350,000 | - | -4.92% | - | - |
11/08 | 58 | 59 | 57 | 58 | -1.2% | 254,820,000 | - | -5.57% | - | - |
11/07 | 59 | 59 | 58 | 58 | +0.17% | 199,350,000 | - | -4.43% | - | - |
11/06 | 58 | 59 | 58 | 58 | -0.51% | 216,860,000 | - | -4.59% | - | - |
11/02 | 58 | 59 | 58 | 59 | -0.51% | 213,980,000 | - | -4.1% | - | - |
11/01 | 60 | 60 | 59 | 59 | -0.17% | 194,560,000 | - | -3.61% | - | - |
10/31 | 60 | 60 | 58 | 59 | -2.16% | 514,070,000 | - | -3.44% | - | - |
10/30 | 61 | 61 | 60 | 60 | -2.11% | 320,140,000 | - | -1.31% | - | - |
10/27 | 62 | 62 | 61 | 62 | +0.65% | 287,780,000 | - | +0.82% | - | - |
10/26 | 62 | 62 | 61 | 61 | +0.66% | 171,930,000 | - | +1.83% | - | - |
10/25 | 62 | 62 | 60 | 61 | -1.78% | 294,790,000 | - | +1.17% | - | - |
10/24 | 63 | 63 | 61 | 62 | -1.9% | 362,280,000 | - | +3% | - | - |
10/23 | 62 | 63 | 62 | 63 | +1.29% | 206,310,000 | - | +5% | - | - |
10/20 | 62 | 63 | 61 | 62 | +0.48% | 202,880,000 | - | +3.67% | - | - |
10/19 | 62 | 63 | 61 | 62 | +0.49% | 342,450,000 | - | +3.17% | - | - |
10/18 | 60 | 62 | 60 | 62 | +1.15% | 249,430,000 | - | +4.41% | - | - |
10/17 | 62 | 62 | 61 | 61 | -2.4% | 248,990,000 | - | +3.22% | - | - |
10/16 | 63 | 63 | 62 | 62 | 0% | 172,020,000 | - | +5.76% | - | - |
10/13 | 63 | 63 | 62 | 62 | 0% | 227,780,000 | - | +5.76% | - | - |
10/12 | 64 | 64 | 62 | 62 | -0.79% | 304,150,000 | - | +5.76% | - | - |
10/11 | 63 | 64 | 63 | 63 | +1.45% | 379,380,000 | - | +6.61% | - | - |
10/10 | 62 | 64 | 62 | 62 | -0.64% | 422,810,000 | - | +6.9% | - | - |
10/06 | 62 | 63 | 61 | 62 | +1.63% | 420,900,000 | - | +7.59% | - | - |
10/05 | 61 | 62 | 61 | 61 | +1.66% | 453,510,000 | - | +5.86% | - | - |
10/04 | 60 | 61 | 60 | 60 | +1.51% | 389,280,000 | - | +4.14% | - | - |
10/03 | 59 | 60 | 59 | 60 | -0.17% | 237,310,000 | - | +2.59% | - | - |
10/02 | 58 | 60 | 58 | 60 | +2.76% | 226,170,000 | - | +2.76% | - | - |
09/29 | 58 | 58 | 58 | 58 | -0.85% | 168,960,000 | - | 0% | - | - |
09/28 | 58 | 59 | 58 | 59 | +0.34% | 191,890,000 | - | +0.86% | - | - |
09/27 | 58 | 59 | 57 | 58 | +2.46% | 223,610,000 | - | +0.52% | - | - |
09/26 | 57 | 57 | 57 | 57 | -0.52% | 181,790,000 | - | -1.9% | - | - |
09/25 | 57 | 57 | 56 | 57 | +2.33% | 218,190,000 | - | -1.38% | - | - |
09/22 | 57 | 57 | 56 | 56 | -1.06% | 156,430,000 | - | -3.62% | - | - |
09/21 | 57 | 57 | 56 | 57 | +0.18% | 184,980,000 | - | -2.59% | - | - |
09/20 | 57 | 57 | 56 | 56 | -1.57% | 184,960,000 | - | -2.76% | - | - |
09/19 | 58 | 58 | 57 | 57 | -0.52% | 145,640,000 | - | -2.88% | - | - |
09/15 | 58 | 58 | 57 | 58 | -0.52% | 129,370,000 | - | -2.37% | - | - |
09/14 | 58 | 58 | 57 | 58 | +0.35% | 114,910,000 | - | -1.86% | - | - |
09/13 | 58 | 58 | 58 | 58 | +0.87% | 189,850,000 | - | -0.52% | - | - |
09/12 | 58 | 58 | 57 | 57 | -0.17% | 161,280,000 | - | -1.38% | - | - |
09/11 | 58 | 58 | 57 | 57 | -1.21% | 191,470,000 | - | -1.21% | - | - |
09/08 | 58 | 58 | 58 | 58 | -0.68% | 284,310,000 | - | 0% | - | - |
09/07 | 59 | 59 | 58 | 58 | -2.01% | 207,950,000 | - | +0.69% | - | - |
09/06 | 60 | 60 | 59 | 60 | 0% | 207,250,000 | - | +2.76% | - | - |
09/05 | 60 | 60 | 59 | 60 | +1.88% | 518,010,000 | - | +2.76% | - | - |
09/04 | 59 | 59 | 59 | 59 | +0.34% | 120,990,000 | - | +0.86% | - | - |
09/01 | 59 | 59 | 58 | 58 | -1.69% | 213,230,000 | - | +0.52% | - | - |
08/31 | 59 | 60 | 59 | 59 | +0.68% | 173,330,000 | - | +2.24% | - | - |
08/30 | 59 | 59 | 58 | 59 | +0.17% | 138,830,000 | - | +1.55% | - | - |
08/29 | 59 | 59 | 59 | 59 | +0.51% | 148,130,000 | - | +1.38% | - | - |
08/28 | 59 | 59 | 58 | 59 | -1.02% | 183,980,000 | - | +0.86% | - | - |
08/25 | 58 | 60 | 57 | 59 | +2.96% | 295,330,000 | - | +1.9% | - | - |
08/24 | 58 | 58 | 57 | 57 | -0.86% | 160,760,000 | - | -1.03% | - | - |
08/23 | 58 | 59 | 58 | 58 | -0.69% | 211,890,000 | - | -0.17% | - | - |
08/22 | 59 | 59 | 58 | 58 | -0.51% | 173,030,000 | - | +0.52% | - | - |
08/21 | 59 | 59 | 58 | 59 | -2.17% | 210,060,000 | - | +1.03% | - | - |
08/18 | 60 | 60 | 60 | 60 | +0.17% | 159,120,000 | - | +3.28% | - | - |
08/17 | 60 | 60 | 59 | 60 | +0.67% | 280,940,000 | - | +3.1% | - | - |
08/16 | 60 | 60 | 59 | 59 | +0.34% | 211,470,000 | - | +2.41% | - | - |
08/15 | 59 | 61 | 59 | 59 | +0.34% | 318,120,000 | - | +2.07% | - | - |
08/14 | 57 | 59 | 57 | 59 | +3.51% | 277,990,000 | - | +1.72% | - | - |
08/11 | 57 | 57 | 57 | 57 | +1.24% | 212,440,000 | - | -1.72% | - | - |
08/10 | 57 | 57 | 56 | 56 | -1.57% | 179,930,000 | - | -2.93% | - | - |
08/09 | 57 | 57 | 56 | 57 | +0.88% | 257,170,000 | - | -1.38% | - | - |
08/08 | 57 | 57 | 56 | 57 | -0.53% | 239,850,000 | - | -0.53% | - | - |
08/07 | 57 | 58 | 56 | 57 | +0.18% | 238,220,000 | - | 0% | - | - |
08/04 | 57 | 57 | 56 | 57 | -2.4% | 386,230,000 | - | -0.18% | - | - |
08/03 | 59 | 59 | 58 | 58 | -0.68% | 202,330,000 | - | +2.28% | - | - |
08/02 | 59 | 59 | 58 | 59 | -0.51% | 237,730,000 | - | +2.98% | - | - |
08/01 | 60 | 61 | 59 | 59 | -1.5% | 712,760,000 | - | +3.51% | - | - |
07/31 | 60 | 60 | 60 | 60 | +0.84% | 301,690,000 | - | +5.09% | - | - |
07/28 | 59 | 60 | 58 | 59 | +0.68% | 227,630,000 | - | +4.21% | - | - |
07/27 | 58 | 60 | 58 | 59 | +1.37% | 351,660,000 | - | +5.36% | - | - |
07/26 | 59 | 59 | 58 | 58 | -1.19% | 186,790,000 | - | +3.93% | - | - |
07/25 | 59 | 60 | 59 | 59 | +0.17% | 222,200,000 | - | +5.18% | - | - |
07/24 | 58 | 59 | 57 | 59 | +0.68% | 316,250,000 | - | +5% | - | - |
07/21 | 57 | 59 | 57 | 58 | +1.57% | 333,380,000 | - | +4.29% | - | - |
07/20 | 57 | 58 | 57 | 58 | +2.68% | 208,920,000 | - | +4.55% | - | - |
07/19 | 57 | 57 | 56 | 56 | -1.41% | 252,710,000 | - | +1.82% | - | - |
07/18 | 57 | 57 | 56 | 57 | -1.05% | 333,490,000 | - | +3.27% | - | - |
07/14 | 58 | 58 | 57 | 57 | -1.03% | 352,580,000 | - | +4.36% | - | - |