株価チャート

2006/10/10～2007/03/30

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
03/302,3402,3502,3402,350+0.64%200-+0.82%--
03/292,3352,3352,3352,335+0.21%100-+0.13%--
03/282,3402,3402,3302,330+1.3%300--0.09%--
03/272,3202,3202,3002,300-0.43%500--1.37%--
03/262,3302,3302,3002,310-0.86%1,200--1.11%--
03/232,3302,3302,3302,330-2.51%500--0.43%--
03/222,3902,3902,3902,390+2.58%100-+2.14%--
03/202,3302,3302,3302,3300%600--0.34%--
03/192,4052,4052,3302,3300%400--0.34%--
03/162,3302,3302,3302,3300%200--0.47%--
03/152,3302,3302,3302,330+0.87%100--0.47%--
03/132,3102,3102,3102,310-4.94%600--1.32%--
03/122,3302,4302,3102,430+5.65%600-+3.76%--
03/092,3502,3502,3002,300-2.13%1,200--1.88%--
03/082,3302,3502,3202,350+2.17%2,400-+0.09%--
03/072,3252,3252,3002,300-1.08%1,300--2.04%--
03/062,3252,3252,3252,325+1.09%500--1.11%--
03/052,3302,3302,3002,300-1.29%1,200--2.17%--
03/022,3302,3302,3102,330+0.43%1,600--1.06%--
02/282,3552,3552,2502,320-0.43%3,600--1.57%--
02/272,3302,3302,3302,3300%100--1.23%--
02/232,3352,3352,3302,330-0.21%700--1.35%--
02/222,3302,3352,3302,335+0.21%500--1.18%--
02/212,3302,3302,3302,3300%900--1.4%--
02/202,3502,3502,3302,330-1.06%1,000--1.48%--
02/162,3552,3552,3552,3550%500--0.55%--
02/152,3552,3552,3552,355+1.07%100--0.63%--
02/132,3902,3902,3302,330-2.51%1,100--1.81%--
02/092,4002,4702,3502,390-1.24%1,800-+0.67%--
02/072,4202,4202,4202,420+3.86%300-+1.94%--
02/052,3302,3302,3302,3300%300--1.81%--
02/022,3302,3302,3302,330-0.43%700--1.85%--
02/012,3952,4502,3402,340-2.09%1,100--1.6%--
01/312,3702,3902,3702,390+2.58%200-+0.5%--
01/302,3302,3302,3302,3300%600--1.98%--
01/292,3552,3552,3302,330-0.85%300--1.98%--
01/262,4752,4752,3502,350-5.24%1,000--1.18%--
01/252,4002,4802,4002,480+3.33%3,000-+4.25%--
01/242,3302,4002,3302,400+2.35%1,200-+1.14%--
01/222,3302,3452,3302,345-1.05%600--1.1%--
01/192,3702,3702,3702,370+1.72%200--0.17%--
01/182,3402,3502,3302,330-2.51%600--1.89%--
01/172,3902,3902,3902,390+0.42%300-+0.59%--
01/162,3452,3802,3452,380-0.21%1,100-+0.21%--
01/152,3302,3852,3302,385-0.63%900-+0.51%--
01/122,4002,4002,4002,400+2.56%100-+1.22%--
01/112,3552,3552,3402,340-0.43%500--1.1%--
01/102,3502,3502,3502,350-1.05%100--0.59%--
01/092,3952,4002,3702,375-1.04%4,000-+0.81%--
01/052,4002,4002,3952,400-0.41%2,100-+2.21%--
01/042,4002,4102,3602,410-0.41%600-+3.04%--
01/01株式分割 1→3
2006
12/292,3402,4202,3402,420+1.82%4,000-+3.91%--
12/282,3702,4002,3702,377+0.42%900-+2.49%--
12/272,3672,3672,3672,367-2.07%900-+2.32%--
12/262,3402,4172,3402,417+2.69%1,500-+4.8%--
12/252,4172,4172,3532,353-3.29%2,700-+2.68%--
12/222,3372,4332,3372,433+3.99%7,200-+6.77%--
12/212,3402,3402,3402,340-0.43%900-+3.4%--
12/192,3902,3902,3502,350+0.43%1,200-+4.4%--
12/182,4002,4002,3372,340-0.43%1,500-+4.6%--
12/152,3672,3672,3402,350-0.98%1,800-+5.67%--
12/142,3332,3732,3332,373+1.42%3,900-+7.39%--
12/132,3402,3402,3402,340-0.28%600-+6.61%--
12/122,3532,3532,3472,347-3.03%600-+7.55%--
12/112,4232,4232,4202,420+0.83%1,200-+11.57%--
12/082,3672,4302,3672,400+2.71%1,800-+11.47%--
12/072,3372,3402,3372,337-1.27%900-+9.29%--
12/052,3832,3832,3672,367+1.43%2,100-+11.32%--
12/042,4332,4332,3332,3330%5,100-+10.32%--
12/012,4172,4172,3172,333+2.19%14,100-+10.95%--
11/302,2732,2832,2732,283+0.44%600-+9.3%--
11/292,2672,3002,2672,273+4.92%1,200-+9.29%--
11/282,1532,1672,1332,1670%1,500-+4.72%--
11/272,1672,1672,1672,1670%300-+5.08%--
11/242,1672,1672,1672,1670%300-+5.38%--
11/212,1672,1672,1672,167-0.76%1,800-+5.74%--
11/202,2202,2202,1832,183-1.5%4,800-+6.82%--
11/172,2332,2332,2172,217+0.76%2,400-+8.82%--
11/162,1172,2002,1132,200+6.45%12,900-+8.43%--
11/152,0602,1002,0502,067+2.48%13,800-+1.96%--
11/142,0002,0302,0002,017-1.14%3,000--0.36%--
11/102,0072,0402,0072,0400%2,400-+0.84%--
11/092,0402,0402,0072,040+1.66%1,800-+0.79%--
11/082,0072,0072,0072,007+0.17%300--0.81%--
11/062,0332,0332,0032,0030%600--0.92%--
11/022,0032,0032,0032,0030%300--1.07%--
11/012,0072,0072,0032,003+0.17%600--1.12%--
10/272,0002,0002,0002,000-1.15%1,500--1.28%--
10/262,0232,0232,0232,0230%900--0.43%--
10/242,0232,0232,0232,0230%300--0.57%--
10/232,0232,0232,0232,023-0.82%300--0.57%--
10/202,0502,0502,0402,040-2.39%900-+0.29%--
10/192,1002,1032,0372,090+2.79%3,300-+2.5%--
10/182,0002,0332,0002,033+1.67%1,200--0.42%--
10/172,0032,0032,0002,000-1.8%1,500--2.06%--
10/162,0372,0372,0372,037+1.66%300--0.36%--
10/132,0002,0032,0002,003+0.17%600--1.94%--
10/122,0002,0332,0002,000-0.17%5,700--2.1%--
10/112,0032,0032,0032,003-0.17%900--1.99%--
10/102,0002,0672,0002,007-1.31%2,400--1.83%--