株価チャート

2006/11/01～2007/03/30

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PERPBR
2007
03/30924944907931+1.09%14,200-+1.42%--
03/29907928905921+0.44%9,900-+0.33%--
03/28920924908917-0.33%8,500--0.22%--
03/27931931913920-2.02%8,300-0%--
03/26926940921939-0.21%24,000-+1.95%--
03/23941942921941+0.43%16,900-+2.39%--
03/22931941931937+0.97%10,000-+2.07%--
03/20918940916928+0.98%25,300-+1.31%--
03/19907921907919+2.22%22,800-+0.44%--
03/16909919898899-0.33%13,000--1.75%--
03/15893918893902+1.23%13,800--1.42%--
03/14908910891891-2.09%18,300--2.62%--
03/13922927910910-1.19%12,300--0.76%--
03/12919925916921+1.32%12,800-+0.22%--
03/09917923909909-1.09%27,800--1.2%--
03/08903919901919+2%30,000--0.22%--
03/07901910899901-0.22%14,700--2.07%--
03/06890903890903+1.23%15,200--1.85%--
03/05906912890892-1.44%35,700--3.15%--
03/02920920901905+0.44%15,500--1.74%--
03/01901930897901-0.22%52,700--2.17%--
02/28892913890903-4.14%34,300--1.95%--
02/27947947939942-0.21%8,100-+2.17%--
02/26950950940944-0.42%12,300-+2.5%--
02/23948948941948+0.21%41,800-+2.93%--
02/22940948940946+0.32%19,800-+2.83%--
02/21938948938943+0.32%23,200-+2.61%--
02/20932947925940+0.75%24,200-+2.29%--
02/19912952911933+2.98%50,700-+1.52%--
02/169069109029060%34,400--1.31%--
02/15900915900906+1.12%32,500--1.31%--
02/14901905896896-0.44%37,600--2.4%--
02/13905907900900-0.44%15,900--2.07%--
02/09910915891904-0.55%60,500--1.63%--
02/08900910900909+1%23,800--1.09%--
02/07952954900900-5.36%84,000--1.96%--
02/06945952945951+0.11%22,200-+3.48%--
02/05946951942950+1.28%27,800-+3.49%--
02/02935943933938+0.32%66,400-+2.18%--
02/01911939910935+3.09%34,700-+1.85%--
01/31912917906907-0.33%12,700--1.31%--
01/30909919902910+0.66%11,200--1.19%--
01/29900913900904-0.11%10,400--1.95%--
01/26901909900905+0.56%10,100--1.95%--
01/25908908890900-1.42%31,000--2.6%--
01/24919920904913-0.76%20,400--1.19%--
01/23928932914920-0.76%11,300--0.43%--
01/22918927892927+0.22%23,700-+0.43%--
01/19928933923925-0.22%13,700-+0.43%--
01/18933938920927-0.64%17,400-+0.87%--
01/17936936927933-0.43%10,000-+1.74%--
01/16935938925937+0.64%15,900-+2.4%--
01/15920950917931+1.97%16,100-+2.08%--
01/12913925909913+1.11%46,500-+0.44%--
01/11902923902903+0.11%24,000--0.44%--
01/10920929900902-1.96%19,100--0.22%--
01/09909930909920+1.66%19,300-+2.11%--
01/05909909898905+0.11%11,900-+0.78%--
01/04909911900904+0.44%11,000-+1.12%--
2006
12/29894904894900-0.77%16,000-+1.12%--
12/28911918898907-2.58%28,200-+2.37%--
12/27941941880931-1.27%15,100-+5.56%--
12/26947947920943-0.21%12,500-+7.65%--
12/25943955930945-1.25%16,500-+8.5%--
12/22956971956957+0.1%44,200-+10.51%--
12/21954960945956+0.21%21,400-+11.16%--
12/20938998918954+3.14%78,100-+11.71%--
12/19925933915925+1.43%39,800-+9.21%--
12/18910915906912+0.77%11,400-+8.44%--
12/15899912875905-0.55%14,200-+8.12%--
12/14896915895910+1.56%23,700-+9.24%--
12/13894896887896+0.67%14,600-+7.95%--
12/12882895878890+1.83%18,800-+7.62%--
12/11880885868874-0.11%24,600-+5.94%--
12/08880882866875+0.11%41,400-+6.19%--
12/07869880859874-0.57%24,900-+6.2%--
12/06851880851879+3.41%21,100-+6.93%--
12/05846856846850+0.24%11,100-+3.53%--
12/04844848840848+0.83%8,500-+3.41%--
12/01840844834841+1.2%8,400-+2.69%--
11/30818833805831+0.36%8,500-+1.34%--
11/29826830818828+1.35%5,200-+0.85%--
11/28801820801817+0.74%14,200--0.73%--
11/27797834784811+2.27%21,600--1.82%--
11/24792802783793-1.12%49,100--4.23%--
11/22791805790802+0.88%13,800--3.49%--
11/21793811793795-1.24%14,200--4.56%--
11/20826840805805-2.07%40,200--3.71%--
11/17820831816822+0.74%32,100--1.91%--
11/16806828806816+2.26%16,600--2.86%--
11/15791805791798+1.14%12,800--5.23%--
11/14766806766789+2.47%18,700--6.63%--
11/13801803770770-4.82%45,800--9.2%--
11/10814820805809-0.49%28,300--5.16%--
11/09808820808813-0.49%9,900--4.91%--
11/08818830812817-0.12%20,000--4.78%--
11/07834838814818-2.39%30,700--4.88%--
11/06836847835838-1.76%7,400--2.9%--
11/02846853831853+0.83%21,600--1.27%--
11/01845851835846-0.35%19,700--2.2%--