株価チャート
2006/04/17～2006/12/27
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 |
| 12/27 | 1,176 | 1,176 | 1,176 | 1,176 | 0% | 500 | - | -1.18% | - | - |
| 12/25 | 1,190 | 1,190 | 1,174 | 1,176 | -1.09% | 2,400 | - | -1.18% | - | - |
| 12/22 | 1,189 | 1,189 | 1,189 | 1,189 | +0.59% | 400 | - | -0.08% | - | - |
| 12/21 | 1,182 | 1,182 | 1,182 | 1,182 | -1.5% | 200 | - | -0.76% | - | - |
| 12/20 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 100 | - | +0.67% | - | - |
| 12/18 | 1,200 | 1,210 | 1,200 | 1,210 | -0.74% | 1,100 | - | +1.42% | - | - |
| 12/15 | 1,219 | 1,219 | 1,219 | 1,219 | -0.08% | 6,100 | - | +2.18% | - | - |
| 12/14 | 1,224 | 1,224 | 1,200 | 1,220 | 0% | 2,900 | - | +2.26% | - | - |
| 12/13 | 1,210 | 1,220 | 1,210 | 1,220 | +1.5% | 500 | - | +2.26% | - | - |
| 12/11 | 1,201 | 1,202 | 1,201 | 1,202 | +1.61% | 2,200 | - | +0.92% | - | - |
| 12/08 | 1,183 | 1,183 | 1,183 | 1,183 | +0.25% | 200 | - | -0.59% | - | - |
| 12/07 | 1,180 | 1,180 | 1,180 | 1,180 | +1.72% | 200 | - | -0.84% | - | - |
| 12/05 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | -2.6% | - | - |
| 11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -2.68% | - | - |
| 11/24 | 1,199 | 1,199 | 1,160 | 1,160 | -3.33% | 600 | - | -2.85% | - | - |
| 11/22 | 1,162 | 1,200 | 1,162 | 1,200 | +3.27% | 400 | - | +0.5% | - | - |
| 11/21 | 1,162 | 1,162 | 1,162 | 1,162 | +0.17% | 800 | - | -2.43% | - | - |
| 11/20 | 1,160 | 1,170 | 1,160 | 1,160 | -5.69% | 800 | - | -2.77% | - | - |
| 11/15 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 6,000 | - | +2.84% | - | - |
| 11/14 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 1,400 | - | +2.93% | - | - |
| 11/13 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 1,800 | - | +0.59% | - | - |
| 11/10 | 1,195 | 1,220 | 1,195 | 1,220 | +4.27% | 2,800 | - | +2.18% | - | - |
| 11/08 | 1,170 | 1,170 | 1,170 | 1,170 | -1.43% | 100 | - | -1.93% | - | - |
| 10/31 | 1,187 | 1,187 | 1,187 | 1,187 | +2.77% | 500 | - | -0.67% | - | - |
| 10/30 | 1,155 | 1,155 | 1,155 | 1,155 | -1.28% | 400 | - | -3.43% | - | - |
| 10/27 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 500 | - | -2.26% | - | - |
| 10/25 | 1,210 | 1,210 | 1,170 | 1,170 | -4.1% | 700 | - | -2.26% | - | - |
| 10/20 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | +1.75% | - | - |
| 10/19 | 1,185 | 1,220 | 1,185 | 1,220 | +0.49% | 1,100 | - | +1.84% | - | - |
| 10/16 | 1,214 | 1,214 | 1,214 | 1,214 | -0.16% | 6,700 | - | +1.42% | - | - |
| 10/13 | 1,216 | 1,216 | 1,216 | 1,216 | -0.08% | 600 | - | +1.59% | - | - |
| 10/12 | 1,190 | 1,217 | 1,190 | 1,217 | -0.08% | 300 | - | +1.93% | - | - |
| 10/11 | 1,198 | 1,218 | 1,198 | 1,218 | +3.22% | 1,300 | - | +2.18% | - | - |
| 10/10 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 900 | - | -0.92% | - | - |
| 10/04 | 1,182 | 1,182 | 1,180 | 1,180 | +0.85% | 3,300 | - | -1.17% | - | - |
| 09/29 | 1,170 | 1,170 | 1,170 | 1,170 | -2.26% | 2,100 | - | -2.09% | - | - |
| 09/28 | 1,197 | 1,197 | 1,197 | 1,197 | -0.17% | 1,200 | - | +0.17% | - | - |
| 09/25 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 600 | - | +0.42% | - | - |
| 09/22 | 1,200 | 1,200 | 1,200 | 1,200 | +4.08% | 100 | - | +0.5% | - | - |
| 09/21 | 1,164 | 1,164 | 1,144 | 1,153 | +1.14% | 3,400 | - | -3.6% | - | - |
| 09/20 | 1,140 | 1,140 | 1,140 | 1,140 | -6.48% | 100 | - | -5% | - | - |
| 09/15 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 12,900 | - | +1.08% | - | - |
| 09/14 | 1,219 | 1,219 | 1,219 | 1,219 | +1.33% | 100 | - | +0.74% | - | - |
| 09/13 | 1,203 | 1,203 | 1,203 | 1,203 | +0.25% | 100 | - | -0.66% | - | - |
| 09/11 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 1,900 | - | -0.99% | - | - |
| 09/08 | 1,211 | 1,220 | 1,211 | 1,220 | +3.3% | 1,200 | - | +0.74% | - | - |
| 09/07 | 1,181 | 1,181 | 1,181 | 1,181 | -3.36% | 200 | - | -2.24% | - | - |
| 09/01 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 100 | - | +0.91% | - | - |
| 08/31 | 1,222 | 1,222 | 1,222 | 1,222 | +3.47% | 100 | - | +1.24% | - | - |
| 08/30 | 1,181 | 1,181 | 1,181 | 1,181 | +2.52% | 500 | - | -2.24% | - | - |
| 08/25 | 1,224 | 1,225 | 1,152 | 1,152 | -5.96% | 1,700 | - | -4.79% | - | - |
| 08/24 | 1,225 | 1,225 | 1,225 | 1,225 | +2.08% | 100 | - | +1.24% | - | - |
| 08/23 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 100 | - | -0.66% | - | - |
| 08/22 | 1,199 | 1,199 | 1,199 | 1,199 | -0.91% | 800 | - | -0.5% | - | - |
| 08/21 | 1,210 | 1,210 | 1,210 | 1,210 | +5.31% | 100 | - | +0.58% | - | - |
| 08/17 | 1,149 | 1,149 | 1,149 | 1,149 | -1.71% | 100 | - | -4.25% | - | - |
| 08/16 | 1,190 | 1,190 | 1,169 | 1,169 | -0.85% | 200 | - | -2.58% | - | - |
| 08/15 | 1,250 | 1,250 | 1,175 | 1,179 | -5.68% | 8,200 | - | -1.67% | - | - |
| 08/14 | 1,212 | 1,250 | 1,212 | 1,250 | +3.31% | 1,200 | - | +4.25% | - | - |
| 08/11 | 1,185 | 1,210 | 1,185 | 1,210 | +2.37% | 2,600 | - | +1.17% | - | - |
| 08/10 | 1,181 | 1,182 | 1,181 | 1,182 | +0.6% | 1,400 | - | -1.09% | - | - |
| 08/03 | 1,175 | 1,175 | 1,175 | 1,175 | -2.08% | 100 | - | -1.76% | - | - |
| 08/02 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 200 | - | +0.08% | - | - |
| 08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +4.08% | - | - |
| 07/25 | 1,250 | 1,250 | 1,250 | 1,250 | -3.4% | 400 | - | +4.17% | - | - |
| 07/19 | 1,294 | 1,294 | 1,294 | 1,294 | -0.46% | 200 | - | +7.92% | - | - |
| 07/18 | 1,250 | 1,348 | 1,250 | 1,300 | +4% | 7,500 | - | +8.6% | - | - |
| 07/14 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 1,200 | - | +4.69% | - | - |
| 07/13 | 1,175 | 1,241 | 1,175 | 1,230 | +5.04% | 2,600 | - | +3.1% | - | - |
| 07/11 | 1,171 | 1,171 | 1,171 | 1,171 | +1.74% | 200 | - | -1.76% | - | - |
| 07/06 | 1,151 | 1,151 | 1,151 | 1,151 | -7.55% | 500 | - | -3.6% | - | - |
| 06/28 | 1,245 | 1,245 | 1,245 | 1,245 | +10.18% | 500 | - | +4.1% | - | - |
| 06/21 | 1,130 | 1,130 | 1,130 | 1,130 | -8.87% | 100 | - | -5.44% | - | - |
| 06/16 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 5,700 | - | +3.42% | - | - |
| 06/15 | 1,152 | 1,240 | 1,152 | 1,240 | +7.64% | 3,100 | - | +3.51% | - | - |
| 06/14 | 1,175 | 1,175 | 1,112 | 1,152 | -1.96% | 1,600 | - | -3.84% | - | - |
| 06/13 | 1,121 | 1,175 | 1,121 | 1,175 | +5.38% | 2,900 | - | -2.25% | - | - |
| 06/12 | 1,169 | 1,169 | 1,115 | 1,115 | -4.7% | 1,500 | - | -7.32% | - | - |
| 06/09 | 1,130 | 1,170 | 1,130 | 1,170 | +3.54% | 1,300 | - | -3.23% | - | - |
| 06/02 | 1,150 | 1,150 | 1,130 | 1,130 | -0.09% | 300 | - | -6.77% | - | - |
| 05/29 | 1,131 | 1,131 | 1,131 | 1,131 | -1.22% | 400 | - | -6.91% | - | - |
| 05/26 | 1,169 | 1,169 | 1,144 | 1,145 | -2.97% | 1,000 | - | -6.07% | - | - |
| 05/25 | 1,183 | 1,183 | 1,180 | 1,180 | -0.17% | 1,400 | - | -3.44% | - | - |
| 05/24 | 1,181 | 1,201 | 1,181 | 1,182 | +0.17% | 1,500 | - | -3.43% | - | - |
| 05/22 | 1,200 | 1,200 | 1,180 | 1,180 | -2.48% | 700 | - | -3.67% | - | - |
| 05/17 | 1,249 | 1,249 | 1,210 | 1,210 | -3.2% | 300 | - | -1.39% | - | - |
| 05/16 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 6,100 | - | +1.87% | - | - |
| 05/15 | 1,226 | 1,245 | 1,226 | 1,245 | +1.55% | 4,300 | - | +1.63% | - | - |
| 05/12 | 1,225 | 1,267 | 1,225 | 1,226 | +0.08% | 1,600 | - | +0.25% | - | - |
| 05/11 | 1,244 | 1,245 | 1,225 | 1,225 | -1.45% | 3,400 | - | +0.25% | - | - |
| 05/10 | 1,222 | 1,243 | 1,222 | 1,243 | +1.72% | 1,900 | - | +1.8% | - | - |
| 05/02 | 1,222 | 1,222 | 1,222 | 1,222 | -1.05% | 300 | - | +0.16% | - | - |
| 04/28 | 1,235 | 1,235 | 1,235 | 1,235 | +2.07% | 300 | - | +1.31% | - | - |
| 04/26 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | -0.58% | - | - |
| 04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 300 | - | -0.58% | - | - |
| 04/24 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 500 | - | -0.66% | - | - |
| 04/21 | 1,220 | 1,220 | 1,220 | 1,220 | -0.41% | 100 | - | 0% | - | - |
| 04/20 | 1,225 | 1,225 | 1,225 | 1,225 | -0.08% | 1,300 | - | +0.41% | - | - |
| 04/19 | 1,226 | 1,226 | 1,226 | 1,226 | -0.97% | 400 | - | +0.57% | - | - |
| 04/17 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 7,500 | - | +1.73% | - | - |
