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 |
|---|
| 2006 |
| 12/29 | 5,230 | 5,260 | 5,210 | 5,230 | 0% | 180,600 | - | -1.69% | - | - |
| 12/28 | 5,330 | 5,350 | 5,210 | 5,230 | -2.79% | 270,900 | - | -1.69% | - | - |
| 12/27 | 5,370 | 5,420 | 5,290 | 5,380 | +0.75% | 168,000 | - | +1.05% | - | - |
| 12/26 | 5,370 | 5,370 | 5,270 | 5,340 | +1.33% | 296,400 | - | +0.64% | - | - |
| 12/25 | 5,280 | 5,300 | 5,210 | 5,270 | -1.31% | 159,200 | - | -0.38% | - | - |
| 12/22 | 5,400 | 5,420 | 5,300 | 5,340 | -1.84% | 203,200 | - | +0.93% | - | - |
| 12/21 | 5,500 | 5,530 | 5,400 | 5,440 | -1.98% | 233,100 | - | +2.72% | - | - |
| 12/20 | 5,500 | 5,570 | 5,420 | 5,550 | +1.09% | 339,600 | - | +4.72% | - | - |
| 12/19 | 5,540 | 5,590 | 5,480 | 5,490 | -0.9% | 288,000 | - | +3.51% | - | - |
| 12/18 | 5,620 | 5,620 | 5,510 | 5,540 | -1.25% | 430,200 | - | +4.47% | - | - |
| 12/15 | 5,290 | 5,700 | 5,280 | 5,610 | +8.09% | 864,600 | - | +5.77% | - | - |
| 12/14 | 5,110 | 5,190 | 5,110 | 5,190 | +0.78% | 172,900 | - | -2.2% | - | - |
| 12/13 | 5,170 | 5,180 | 5,080 | 5,150 | -0.77% | 304,300 | - | -3.41% | - | - |
| 12/12 | 5,290 | 5,320 | 5,170 | 5,190 | 0% | 439,500 | - | -3.26% | - | - |
| 12/11 | 5,260 | 5,300 | 5,130 | 5,190 | -1.89% | 306,100 | - | -3.94% | - | - |
| 12/08 | 5,380 | 5,380 | 5,250 | 5,290 | -0.94% | 206,500 | - | -2.74% | - | - |
| 12/07 | 5,300 | 5,370 | 5,300 | 5,340 | +1.14% | 357,200 | - | -2.45% | - | - |
| 12/06 | 5,230 | 5,310 | 5,230 | 5,280 | +0.57% | 78,500 | - | -4.12% | - | - |
| 12/05 | 5,380 | 5,450 | 5,230 | 5,250 | -0.94% | 167,500 | - | -5.3% | - | - |
| 12/04 | 5,180 | 5,350 | 5,150 | 5,300 | +2.91% | 225,400 | - | -5.19% | - | - |
| 12/01 | 5,180 | 5,260 | 5,070 | 5,150 | -0.19% | 348,900 | - | -8.57% | - | - |
| 11/30 | 4,980 | 5,200 | 4,940 | 5,160 | -0.39% | 602,500 | - | -9.15% | - | - |
| 11/29 | 5,450 | 5,480 | 5,180 | 5,180 | -5.47% | 541,800 | - | -9.76% | - | - |
| 11/28 | 5,350 | 5,490 | 5,300 | 5,480 | +0.92% | 203,100 | - | -5.45% | - | - |
| 11/27 | 5,400 | 5,450 | 5,300 | 5,430 | +3.63% | 265,800 | - | -6.91% | - | - |
| 11/24 | 5,360 | 5,450 | 5,170 | 5,240 | -1.69% | 287,300 | - | -10.79% | - | - |
| 11/22 | 5,010 | 5,350 | 4,960 | 5,330 | +8.33% | 469,400 | - | -9.95% | - | - |
| 11/21 | 4,960 | 5,100 | 4,910 | 4,920 | -0.61% | 324,500 | - | -17.39% | - | - |
| 11/20 | 5,080 | 5,140 | 4,940 | 4,950 | -6.43% | 412,100 | - | -17.61% | - | - |
| 11/17 | 5,420 | 5,460 | 5,280 | 5,290 | -2.94% | 277,800 | - | -12.65% | - | - |
| 11/16 | 5,540 | 5,670 | 5,440 | 5,450 | -1.62% | 171,000 | - | -10.39% | - | - |
| 11/15 | 5,750 | 5,780 | 5,520 | 5,540 | -1.95% | 207,400 | - | -9.2% | - | - |
| 11/14 | 5,580 | 5,720 | 5,570 | 5,650 | +3.1% | 226,400 | - | -7.71% | - | - |
| 11/13 | 5,510 | 5,540 | 5,340 | 5,480 | -1.44% | 256,600 | - | -10.81% | - | - |
| 11/10 | 5,590 | 5,680 | 5,540 | 5,560 | -2.11% | 319,800 | - | -9.99% | - | - |
| 11/09 | 5,790 | 5,830 | 5,580 | 5,680 | -2.57% | 299,000 | - | -8.43% | - | - |
| 11/08 | 5,970 | 5,990 | 5,820 | 5,830 | -2.35% | 211,000 | - | -6.42% | - | - |
| 11/07 | 6,170 | 6,230 | 5,960 | 5,970 | -2.77% | 238,900 | - | -4.42% | - | - |
| 11/06 | 6,050 | 6,200 | 6,030 | 6,140 | +0.99% | 162,800 | - | -1.82% | - | - |
| 11/02 | 6,150 | 6,180 | 6,030 | 6,080 | -1.46% | 142,700 | - | -2.78% | - | - |
| 11/01 | 6,180 | 6,200 | 6,100 | 6,170 | +0.16% | 113,100 | - | -1.25% | - | - |
| 10/31 | 6,200 | 6,250 | 6,130 | 6,160 | -0.65% | 176,400 | - | -1.16% | - | - |
| 10/30 | 6,350 | 6,350 | 6,170 | 6,200 | -3.28% | 274,400 | - | -0.16% | - | - |
| 10/27 | 6,350 | 6,420 | 6,210 | 6,410 | +0.63% | 215,700 | - | +3.57% | - | - |
| 10/26 | 6,410 | 6,430 | 6,340 | 6,370 | +0.47% | 158,300 | - | +3.38% | - | - |
| 10/25 | 6,590 | 6,590 | 6,270 | 6,340 | -4.52% | 421,800 | - | +3.43% | - | - |
| 10/24 | 6,790 | 6,790 | 6,600 | 6,640 | +0.76% | 442,700 | - | +8.78% | - | - |
| 10/23 | 6,400 | 6,650 | 6,330 | 6,590 | +2.97% | 497,800 | - | +8.71% | - | - |
| 10/20 | 6,460 | 6,490 | 6,370 | 6,400 | -0.93% | 136,000 | - | +6.22% | - | - |
| 10/19 | 6,450 | 6,550 | 6,390 | 6,460 | +1.57% | 483,900 | - | +7.67% | - | - |
| 10/18 | 6,240 | 6,410 | 6,120 | 6,360 | +1.76% | 262,300 | - | +6.3% | - | - |
| 10/17 | 6,300 | 6,340 | 6,200 | 6,250 | +0.32% | 182,000 | - | +4.59% | - | - |
| 10/16 | 6,170 | 6,320 | 6,100 | 6,230 | +1.47% | 325,300 | - | +4.25% | - | - |
| 10/13 | 6,100 | 6,160 | 6,070 | 6,140 | +3.19% | 176,000 | - | +2.71% | - | - |
| 10/12 | 5,830 | 6,110 | 5,830 | 5,950 | +0.34% | 397,600 | - | -0.58% | - | - |
| 10/11 | 6,040 | 6,070 | 5,900 | 5,930 | -2.31% | 325,800 | - | -1.2% | - | - |
| 10/10 | 6,070 | 6,180 | 6,060 | 6,070 | -2.1% | 327,700 | - | +0.8% | - | - |
| 10/06 | 6,230 | 6,270 | 6,160 | 6,200 | -1.59% | 185,000 | - | +2.79% | - | - |
| 10/05 | 6,300 | 6,400 | 6,250 | 6,300 | +1.61% | 292,700 | - | +4.25% | - | - |
| 10/04 | 6,390 | 6,420 | 6,150 | 6,200 | -2.52% | 363,400 | - | +2.87% | - | - |
| 10/03 | 6,220 | 6,370 | 6,180 | 6,360 | +2.09% | 457,100 | - | +5.86% | - | - |
| 10/02 | 6,170 | 6,300 | 6,150 | 6,230 | +0.97% | 295,300 | - | +4.15% | - | - |
| 09/29 | 6,200 | 6,260 | 6,070 | 6,170 | +0.33% | 327,200 | - | +3.4% | - | - |
| 09/28 | 5,940 | 6,220 | 5,900 | 6,150 | +3.89% | 442,600 | - | +3.4% | - | - |
| 09/27 | 5,860 | 5,920 | 5,810 | 5,920 | +2.78% | 211,600 | - | -0.24% | - | - |
| 09/26 | 5,650 | 5,850 | 5,640 | 5,760 | +2.31% | 297,100 | - | -2.75% | - | - |
| 09/25 | 5,710 | 5,720 | 5,600 | 5,630 | -0.53% | 154,000 | - | -4.87% | - | - |
| 09/22 | 5,630 | 5,720 | 5,610 | 5,660 | -1.22% | 115,000 | - | -4.44% | - | - |
| 09/21 | 5,740 | 5,740 | 5,600 | 5,730 | +2.5% | 180,500 | - | -3.27% | - | - |
| 09/20 | 5,550 | 5,670 | 5,530 | 5,590 | -1.76% | 316,700 | - | -5.59% | - | - |
| 09/19 | 5,690 | 5,780 | 5,650 | 5,690 | +2.15% | 235,200 | - | -3.84% | - | - |
| 09/15 | 5,640 | 5,640 | 5,490 | 5,570 | -1.76% | 290,800 | - | -5.77% | - | - |
| 09/14 | 5,680 | 5,770 | 5,520 | 5,670 | -1.9% | 516,400 | - | -3.8% | - | - |
| 09/13 | 6,120 | 6,130 | 5,740 | 5,780 | -4.15% | 394,700 | - | -1.52% | - | - |
| 09/12 | 6,210 | 6,210 | 6,020 | 6,030 | -2.43% | 201,500 | - | +3.29% | - | - |
| 09/11 | 6,260 | 6,300 | 6,170 | 6,180 | -1.44% | 157,100 | - | +6.63% | - | - |
| 09/08 | 6,200 | 6,330 | 6,190 | 6,270 | +0.16% | 325,100 | - | +9.08% | - | - |
| 09/07 | 6,230 | 6,360 | 6,230 | 6,260 | -1.11% | 204,300 | - | +9.88% | - | - |
| 09/06 | 6,310 | 6,420 | 6,300 | 6,330 | -0.47% | 200,900 | - | +12.04% | - | - |
| 09/05 | 6,360 | 6,450 | 6,260 | 6,360 | -1.09% | 541,000 | - | +13.69% | - | - |
| 09/04 | 6,480 | 6,490 | 6,340 | 6,430 | +1.58% | 485,900 | - | +16.32% | - | - |
| 09/01 | 6,380 | 6,450 | 6,200 | 6,330 | -2.31% | 665,000 | - | +16.02% | - | - |
| 08/31 | 5,990 | 6,480 | 5,980 | 6,480 | +10.02% | 1,472,400 | - | +20.31% | - | - |
| 08/30 | 5,810 | 5,980 | 5,760 | 5,890 | +2.79% | 422,500 | - | +11.01% | - | - |
| 08/29 | 5,770 | 5,830 | 5,650 | 5,730 | +0.35% | 229,500 | - | +8.94% | - | - |
| 08/28 | 5,830 | 5,980 | 5,660 | 5,710 | -2.39% | 463,900 | - | +9.22% | - | - |
| 08/25 | 5,650 | 6,220 | 5,580 | 5,850 | +2.63% | 1,459,100 | - | +12.5% | - | - |
| 08/24 | 5,750 | 5,840 | 5,640 | 5,700 | -1.55% | 405,200 | - | +10.25% | - | - |
| 08/23 | 5,650 | 5,820 | 5,620 | 5,790 | +2.48% | 358,400 | - | +12.3% | - | - |
| 08/22 | 5,550 | 5,660 | 5,530 | 5,650 | 0% | 305,400 | - | +10.11% | - | - |
| 08/21 | 5,770 | 5,850 | 5,540 | 5,650 | -1.57% | 420,800 | - | +10.44% | - | - |
| 08/18 | 5,710 | 5,760 | 5,670 | 5,740 | +0.7% | 197,800 | - | +12.11% | - | - |
| 08/17 | 5,640 | 5,810 | 5,640 | 5,700 | +1.06% | 405,600 | - | +11.22% | - | - |
| 08/16 | 5,700 | 5,740 | 5,570 | 5,640 | +2.55% | 388,100 | - | +9.86% | - | - |
| 08/15 | 5,560 | 5,620 | 5,420 | 5,500 | -0.54% | 513,300 | - | +6.78% | - | - |
| 08/14 | 5,140 | 5,540 | 5,110 | 5,530 | +7.59% | 595,500 | - | +6.84% | - | - |
| 08/11 | 5,050 | 5,160 | 5,040 | 5,140 | +1.58% | 272,800 | - | -1.13% | - | - |
| 08/10 | 5,000 | 5,100 | 5,000 | 5,060 | +1% | 225,500 | - | -3.47% | - | - |
| 08/09 | 4,940 | 5,020 | 4,890 | 5,010 | +0.6% | 246,300 | - | -5.33% | - | - |
| 08/08 | 4,950 | 5,000 | 4,880 | 4,980 | +0.4% | 313,100 | - | -6.88% | - | - |
