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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2006 |
| 12/29 | 3,600 | 3,650 | 3,580 | 3,590 | +0.56% | 5,800 | - | -2.07% | - | - |
| 12/28 | 3,530 | 3,590 | 3,530 | 3,570 | +1.13% | 14,700 | - | -2.91% | - | - |
| 12/27 | 3,510 | 3,580 | 3,480 | 3,530 | 0% | 13,500 | - | -4.28% | - | - |
| 12/26 | 3,540 | 3,560 | 3,500 | 3,530 | -1.67% | 15,100 | - | -4.62% | - | - |
| 12/25 | 3,680 | 3,680 | 3,550 | 3,590 | -2.71% | 5,200 | - | -3.39% | - | - |
| 12/22 | 3,700 | 3,700 | 3,560 | 3,690 | -0.54% | 11,000 | - | -1.13% | - | - |
| 12/21 | 3,600 | 3,710 | 3,520 | 3,710 | +3.06% | 9,500 | - | -0.96% | - | - |
| 12/20 | 3,620 | 3,620 | 3,600 | 3,600 | -0.83% | 3,500 | - | -4.15% | - | - |
| 12/19 | 3,610 | 3,630 | 3,590 | 3,630 | -0.27% | 4,500 | - | -3.59% | - | - |
| 12/18 | 3,660 | 3,670 | 3,600 | 3,640 | -0.27% | 3,900 | - | -3.42% | - | - |
| 12/15 | 3,640 | 3,650 | 3,610 | 3,650 | 0% | 5,300 | - | -3.18% | - | - |
| 12/14 | 3,650 | 3,650 | 3,610 | 3,650 | 0% | 2,800 | - | -3.13% | - | - |
| 12/13 | 3,610 | 3,650 | 3,610 | 3,650 | -0.27% | 1,400 | - | -3.11% | - | - |
| 12/12 | 3,750 | 3,750 | 3,590 | 3,660 | -2.14% | 15,800 | - | -2.89% | - | - |
| 12/11 | 3,730 | 3,740 | 3,700 | 3,740 | +0.27% | 1,800 | - | -0.74% | - | - |
| 12/08 | 3,800 | 3,800 | 3,680 | 3,730 | -1.84% | 5,600 | - | -0.93% | - | - |
| 12/07 | 3,690 | 3,800 | 3,690 | 3,800 | +3.83% | 5,000 | - | +1.06% | - | - |
| 12/06 | 3,650 | 3,730 | 3,630 | 3,660 | -0.81% | 5,300 | - | -2.43% | - | - |
| 12/05 | 3,710 | 3,720 | 3,650 | 3,690 | -0.54% | 2,700 | - | -1.55% | - | - |
| 12/04 | 3,770 | 3,770 | 3,660 | 3,710 | -0.54% | 2,000 | - | -0.96% | - | - |
| 12/01 | 3,760 | 3,760 | 3,700 | 3,730 | -0.53% | 1,300 | - | -0.37% | - | - |
| 11/30 | 3,770 | 3,780 | 3,630 | 3,750 | +1.08% | 5,900 | - | +0.29% | - | - |
| 11/29 | 3,720 | 3,720 | 3,700 | 3,710 | +0.27% | 1,100 | - | -0.64% | - | - |
| 11/28 | 3,700 | 3,700 | 3,600 | 3,700 | -1.33% | 2,100 | - | -0.8% | - | - |
| 11/27 | 3,840 | 3,840 | 3,700 | 3,750 | -2.6% | 5,700 | - | +0.54% | - | - |
| 11/24 | 3,850 | 3,850 | 3,670 | 3,850 | 0% | 8,400 | - | +3.33% | - | - |
| 11/22 | 3,850 | 3,960 | 3,800 | 3,850 | 0% | 6,800 | - | +3.55% | - | - |
| 11/21 | 3,910 | 3,910 | 3,720 | 3,850 | -1.53% | 6,500 | - | +3.72% | - | - |
| 11/20 | 4,000 | 4,000 | 3,800 | 3,910 | -2.01% | 12,500 | - | +5.5% | - | - |
| 11/17 | 4,050 | 4,060 | 3,910 | 3,990 | -1.48% | 14,800 | - | +7.93% | - | - |
| 11/16 | 4,000 | 4,060 | 3,950 | 4,050 | +2.53% | 18,000 | - | +9.79% | - | - |
| 11/15 | 3,930 | 4,000 | 3,900 | 3,950 | +3.13% | 11,300 | - | +7.48% | - | - |
| 11/14 | 3,720 | 3,830 | 3,680 | 3,830 | +2.68% | 6,700 | - | +4.42% | - | - |
| 11/13 | 3,710 | 3,730 | 3,610 | 3,730 | +1.63% | 1,100 | - | +1.75% | - | - |
| 11/10 | 3,610 | 3,670 | 3,570 | 3,670 | +2.51% | 3,300 | - | +0.03% | - | - |
| 11/09 | 3,620 | 3,700 | 3,580 | 3,580 | -1.38% | 4,400 | - | -2.56% | - | - |
| 11/08 | 3,670 | 3,670 | 3,560 | 3,630 | -1.89% | 14,500 | - | -1.44% | - | - |
| 11/07 | 3,650 | 3,700 | 3,640 | 3,700 | +1.37% | 2,300 | - | +0.27% | - | - |
| 11/06 | 3,650 | 3,670 | 3,600 | 3,650 | 0% | 1,800 | - | -1.27% | - | - |
| 11/02 | 3,630 | 3,650 | 3,600 | 3,650 | +1.39% | 1,200 | - | -1.54% | - | - |
| 11/01 | 3,600 | 3,600 | 3,530 | 3,600 | +0.56% | 3,100 | - | -3.15% | - | - |
| 10/31 | 3,610 | 3,610 | 3,530 | 3,580 | -0.56% | 2,100 | - | -3.97% | - | - |
| 10/30 | 3,630 | 3,630 | 3,600 | 3,600 | -1.1% | 1,300 | - | -3.79% | - | - |
| 10/27 | 3,660 | 3,660 | 3,540 | 3,640 | 0% | 4,000 | - | -2.93% | - | - |
| 10/26 | 3,620 | 3,670 | 3,620 | 3,640 | +0.55% | 1,200 | - | -3.09% | - | - |
| 10/25 | 3,650 | 3,650 | 3,620 | 3,620 | 0% | 5,400 | - | -3.83% | - | - |
| 10/24 | 3,660 | 3,660 | 3,580 | 3,620 | 0% | 1,400 | - | -4.08% | - | - |
| 10/23 | 3,670 | 3,670 | 3,610 | 3,620 | -1.9% | 1,100 | - | -4.31% | - | - |
| 10/20 | 3,650 | 3,690 | 3,610 | 3,690 | +1.37% | 900 | - | -2.79% | - | - |
| 10/19 | 3,700 | 3,700 | 3,600 | 3,640 | -0.82% | 2,900 | - | -4.39% | - | - |
| 10/18 | 3,680 | 3,680 | 3,620 | 3,670 | -0.27% | 700 | - | -3.93% | - | - |
| 10/17 | 3,630 | 3,680 | 3,610 | 3,680 | -0.54% | 1,700 | - | -4.09% | - | - |
| 10/16 | 3,700 | 3,700 | 3,690 | 3,700 | 0% | 3,100 | - | -4% | - | - |
| 10/13 | 3,640 | 3,700 | 3,550 | 3,700 | -2.37% | 5,100 | - | -4.44% | - | - |
| 10/12 | 3,680 | 3,790 | 3,550 | 3,790 | +2.43% | 4,300 | - | -2.72% | - | - |
| 10/11 | 3,710 | 3,740 | 3,610 | 3,700 | -1.6% | 2,000 | - | -5.64% | - | - |
| 10/10 | 3,790 | 3,840 | 3,760 | 3,760 | -1.05% | 1,300 | - | -4.81% | - | - |
| 10/06 | 3,740 | 3,800 | 3,650 | 3,800 | 0% | 7,700 | - | -4.4% | - | - |
| 10/05 | 3,820 | 3,830 | 3,800 | 3,800 | 0% | 2,500 | - | -4.93% | - | - |
| 10/04 | 3,750 | 3,800 | 3,750 | 3,800 | 0% | 1,600 | - | -5.43% | - | - |
| 10/03 | 3,850 | 3,850 | 3,800 | 3,800 | 0% | 10,300 | - | -5.82% | - | - |
| 10/02 | 3,870 | 3,870 | 3,800 | 3,800 | -1.81% | 800 | - | -6.24% | - | - |
| 09/29 | 3,850 | 3,870 | 3,780 | 3,870 | -0.77% | 4,700 | - | -4.89% | - | - |
| 09/28 | 4,000 | 4,000 | 3,800 | 3,900 | -0.26% | 2,100 | - | -4.32% | - | - |
| 09/27 | 3,930 | 3,930 | 3,910 | 3,910 | +0.77% | 400 | - | -4.21% | - | - |
| 09/26 | 3,930 | 3,930 | 3,750 | 3,880 | -1.27% | 2,800 | - | -5.09% | - | - |
| 09/25 | 3,850 | 4,020 | 3,800 | 3,930 | +3.42% | 5,900 | - | -3.94% | - | - |
| 09/22 | 3,830 | 3,850 | 3,790 | 3,800 | +0.53% | 2,900 | - | -7.05% | - | - |
| 09/21 | 3,830 | 3,830 | 3,760 | 3,780 | -1.31% | 1,900 | - | -7.38% | - | - |
| 09/20 | 3,880 | 3,880 | 3,750 | 3,830 | -1.29% | 6,900 | - | -5.99% | - | - |
| 09/19 | 3,850 | 3,880 | 3,800 | 3,880 | +0.78% | 2,300 | - | -4.43% | - | - |
| 09/15 | 3,850 | 3,850 | 3,800 | 3,850 | -2.53% | 1,400 | - | -4.75% | - | - |
| 09/14 | 3,940 | 3,950 | 3,940 | 3,950 | 0% | 7,700 | - | -1.89% | - | - |
| 09/13 | 3,950 | 4,010 | 3,950 | 3,950 | -0.25% | 3,300 | - | -1.4% | - | - |
| 09/12 | 4,070 | 4,070 | 3,910 | 3,960 | -3.65% | 9,400 | - | -0.63% | - | - |
| 09/11 | 4,110 | 4,110 | 4,100 | 4,110 | 0% | 900 | - | +3.66% | - | - |
| 09/08 | 4,050 | 4,180 | 4,030 | 4,110 | -0.96% | 10,900 | - | +4.31% | - | - |
| 09/07 | 4,200 | 4,220 | 4,150 | 4,150 | -3.26% | 4,700 | - | +5.92% | - | - |
| 09/06 | 4,410 | 4,410 | 4,230 | 4,290 | -2.72% | 5,100 | - | +10.23% | - | - |
| 09/05 | 4,420 | 4,430 | 4,410 | 4,410 | -0.23% | 3,300 | - | +14.22% | - | - |
| 09/04 | 4,400 | 4,420 | 4,360 | 4,420 | +0.45% | 3,100 | - | +15.53% | - | - |
| 09/01 | 4,350 | 4,450 | 4,350 | 4,400 | +1.15% | 7,300 | - | +16.03% | - | - |
| 08/31 | 4,300 | 4,360 | 4,300 | 4,350 | +0.46% | 3,500 | - | +15.69% | - | - |
| 08/30 | 4,210 | 4,350 | 4,200 | 4,330 | +2.61% | 4,800 | - | +16.21% | - | - |
| 08/29 | 4,220 | 4,350 | 4,220 | 4,220 | -0.47% | 8,900 | - | +14.24% | - | - |
| 08/28 | 4,200 | 4,270 | 4,150 | 4,240 | +0.95% | 17,900 | - | +15.72% | - | - |
| 08/25 | 4,040 | 4,200 | 4,010 | 4,200 | +3.96% | 6,600 | - | +15.61% | - | - |
| 08/24 | 4,010 | 4,040 | 4,000 | 4,040 | -0.25% | 4,500 | - | +12.07% | - | - |
| 08/23 | 4,070 | 4,070 | 4,000 | 4,050 | -0.74% | 7,600 | - | +12.97% | - | - |
| 08/22 | 3,950 | 4,080 | 3,940 | 4,080 | +3.55% | 8,100 | - | +14.64% | - | - |
| 08/21 | 3,870 | 3,950 | 3,870 | 3,940 | +2.34% | 6,600 | - | +11.43% | - | - |
| 08/18 | 3,790 | 3,900 | 3,750 | 3,850 | +5.77% | 23,900 | - | +9.28% | - | - |
| 08/17 | 3,650 | 3,650 | 3,590 | 3,640 | +1.11% | 5,800 | - | +3.53% | - | - |
| 08/16 | 3,480 | 3,600 | 3,480 | 3,600 | +3.75% | 10,000 | - | +2.33% | - | - |
| 08/15 | 3,430 | 3,480 | 3,400 | 3,470 | +1.17% | 2,200 | - | -1.67% | - | - |
| 08/14 | 3,400 | 3,460 | 3,400 | 3,430 | -0.58% | 3,900 | - | -3.22% | - | - |
| 08/11 | 3,460 | 3,460 | 3,400 | 3,450 | -0.29% | 1,100 | - | -3.12% | - | - |
| 08/10 | 3,410 | 3,470 | 3,410 | 3,460 | +0.87% | 1,300 | - | -3.27% | - | - |
| 08/09 | 3,400 | 3,430 | 3,380 | 3,430 | -0.58% | 3,900 | - | -4.59% | - | - |
| 08/08 | 3,440 | 3,450 | 3,440 | 3,450 | -1.15% | 1,400 | - | -4.49% | - | - |
