株価チャート

2006/06/20～2007/01/24

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
2007
01/24400408400408+0.41%6,900-+7.46%--
01/23400407400407+1.67%4,200-+7.3%--
01/22393407393400+3.45%9,900-+5.82%--
01/19392392381387+2.11%2,700-+2.29%--
01/18379379379379+0.53%1,800-+0.18%--
01/17373377373377-1.57%5,100--0.35%--
01/16380389380383-1.03%1,500-+0.97%--
01/15400407387387+4.41%12,600-+2.02%--
01/12370370370370+1%4,800--2.54%--
01/113803803673670%1,500--3.76%--
01/10366367366367+2.9%1,800--4.26%--
01/09354356354356+0.66%1,500--7.2%--
01/05354354354354+0.09%600--8.05%--
01/04353354353354+1.05%900--8.61%--
2006
12/29376376350350-5.41%3,300--10.03%--
12/283733733703700%1,200--5.13%--
12/27374374370370-0.89%900--5.61%--
12/263733743733730%3,000--5%--
12/25380380373373-1.75%11,100--5.25%--
12/22387387373380-1.72%8,100--3.8%--
12/21393393387387-2.52%7,200--2.36%--
12/20398398397397-0.34%2,700-+0.17%--
12/19398398398398-0.08%7,200-+0.76%--
12/18403405398398-1.57%3,000-+0.84%--
12/15400405393405+6.49%7,200-+2.71%--
12/14390390380380-2.56%4,500--3.31%--
12/133903903903900%1,800--0.76%--
12/123903903903900%2,100--0.51%--
12/11392392390390-0.43%3,900--0.51%--
12/08393393392392-0.42%4,200--0.09%--
12/073933933903930%1,800-+0.6%--
12/06393393393393-1.67%900-+0.85%--
12/053934003924000%17,400-+2.56%--
12/04402402400400-0.83%3,900-+2.56%--
12/01402403400403+2.54%10,500-+3.68%--
11/303933933933930%2,700-+1.11%--
11/28400400393393-1.67%2,400-+1.11%--
11/27403403400400-0.66%11,400-+2.83%--
11/24403403403403+3.25%1,800-+3.51%--
11/22400400390390-2.5%6,900-+0.52%--
11/21400400397400-0.41%10,800-+3.36%--
11/20400402383402+0.42%3,600-+4.06%--
11/17403403393400-0.17%11,700-+3.9%--
11/16401401400401+0.17%1,800-+4.07%--
11/15403403387400+1.78%9,900-+3.9%--
11/14380393380393+3.42%3,600-+2.08%--
11/13384384380380-0.87%3,000--1.3%--
11/10384384383383+1.05%6,300--0.69%--
11/09380380370379+2.52%1,800--1.98%--
11/08379379370370-2.46%3,900--4.64%--
11/07380386367379-0.18%10,800--2.74%--
11/063803823803800%6,600--3.06%--
11/02388391380380-0.35%15,900--3.31%--
11/01387393380381+2.14%6,900--3.21%--
10/31380380370373-1.75%5,400--5.72%--
10/30383383380380-1.04%5,100--4.52%--
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----