株価チャート

2006/06/20～2006/10/27

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PERPBR
20124/1, 株式分割 1→3
2006
10/27387387383384-1.54%3,900--3.76%--
10/26398399377390-1.68%4,800--2.5%--
10/254164163973970%9,900--1.08%--
10/24400400397397+0.85%10,200--1.33%--
10/23397400393393-0.84%25,500--2.4%--
10/20417417397397-0.83%9,300--1.82%--
10/19383400378400+6.76%7,500--1.23%--
10/18380383375375+0.45%1,500--7.72%--
10/17372373370373-0.09%4,500--8.58%--
10/16377377373373-1.23%3,000--8.94%--
10/13393393378378-2.33%10,500--8.25%--
10/12390390387387-0.85%11,100--6.52%--
10/11394394389390-3.3%24,300--5.94%--
10/10407407403404-0.74%4,500--2.96%--
10/064104104074070%900--2.48%--
10/054194194074070%3,600--2.48%--
10/044134134074070%3,000--2.71%--
10/03413413407407-1.61%3,900--2.71%--
10/02417417413413-1.51%2,100--1.12%--
09/29423423417420+2.36%5,100-+0.4%--
09/28417417410410-1.6%2,700--1.91%--
09/27417417417417-0.16%4,200--0.56%--
09/26420420417417-0.95%7,800--0.63%--
09/25433433415421+1.28%6,900-+0.32%--
09/22416416413416+0.65%3,600--0.95%--
09/21415415413413-0.4%6,600--1.35%--
09/20420420412415-1.19%21,600--0.95%--
09/19421422420420-0.24%14,400-+0.24%--
09/15422422421421-0.16%22,200-+0.48%--
09/144224224194220%16,800-+0.64%--
09/134224224204220%7,200-+0.64%--
09/124224224194220%11,100-+0.4%--
09/114204234204220%7,800-+0.4%--
09/084224234224220%24,900-+0.16%--
09/07425425422422-0.63%5,100-+0.4%--
09/06422425422424+0.63%4,200-+1.27%--
09/054224224224220%2,400-+0.88%--
09/04425425418422+1.52%15,900-+1.36%--
09/01415421415415-0.32%7,500-+0.08%--
08/31417418415417-0.24%10,500-+0.4%--
08/30415420414418+0.8%20,400-+0.89%--
08/29415416414414+0.08%10,800-+0.32%--
08/28413416413414-0.24%23,400-+0.24%--
08/25424424415415-0.88%10,500-+0.73%--
08/24429429417419-2.79%38,100-+1.87%--
08/23433433430431+0.08%10,200-+5.04%--
08/22433435429430+0.47%42,900-+5.47%--
08/21419428419428+3.8%23,100-+5.76%--
08/18417418408413+1.89%31,200-+2.4%--
08/17415415405405-2.02%20,100-+0.5%--
08/16417417410413+0.81%11,700-+2.31%--
08/15404416404410+1.49%12,900-+1.49%--
08/14420420402404-3.66%18,900--0.25%--
08/11433433407419-3.23%20,100-+3.03%--
08/10460460426433-2.99%43,800-+6.21%--
08/09423483423447+3.88%78,600-+9.21%--
08/08440440427430+0.78%21,900-+4.88%--
08/07420433417427+3.23%60,900-+4.07%--
08/04388420387413+5.26%31,200-+0.57%--
08/03394397388393-0.42%3,300--4.92%--
08/02387394387394+1.89%5,400--4.75%--
08/01393393387387-0.51%4,500--6.97%--
07/31400405388389-2.75%6,300--7.16%--
07/28397400387400+0.08%6,900--4.99%--
07/27396400387400+0.84%6,000--5.96%--
07/26403403396396-3.33%7,500--7.61%--
07/25425427408410+2.93%32,700--5.53%--
07/24385398384398+3.82%11,700----
07/21386386383384-0.43%9,600----
07/20387395380385+1.4%53,100----
07/19367386363380+3.17%18,000----
07/18379383368368-4.25%30,000----
07/14408408384385-5.49%10,200----
07/13416422407407-2.16%27,900----
07/12423423416416-1.96%21,900----
07/11430437423424-2.45%21,300----
07/10435443428435-1.58%14,700----
07/07455455439442-2.93%16,800----
07/06466466444455-2.36%15,300----
07/05452493442466+2.12%61,200----
07/04439460439457+5.14%60,300----
07/03447447427434-2.62%28,500----
06/30471480443446-3.39%66,600----
06/29439487439462+5.81%166,200----
06/28427437422436-0.08%60,300----
06/27455455433437-4.1%74,400----
06/26463472443455-0.44%58,500----
06/23475475447457-5.05%130,200----
06/22510517481482-3.67%155,700----
06/21545546470500-6.54%458,100----
06/205336005075350%2,838,903----