株価チャート

2006/08/08～2006/12/29

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
2006
12/292,6502,7552,6452,755+4.55%218,700-+8.76%--
12/282,6202,6602,6102,635+0.57%152,000-+4.73%--
12/272,5552,6352,5452,620+1.55%181,200-+4.63%--
12/262,5652,5802,5352,5800%126,600-+3.57%--
12/252,5402,5952,5402,5800%179,700-+3.99%--
12/222,6052,6052,5702,580-0.96%183,600-+4.37%--
12/212,6052,6102,5902,605+0.58%176,900-+5.81%--
12/202,5652,5902,5552,590+0.97%229,400-+5.63%--
12/192,5702,5752,5602,565+0.2%118,700-+5.08%--
12/182,5702,5802,5552,5600%233,900-+5.31%--
12/152,5452,5852,5402,560+0.79%337,100-+5.79%--
12/142,5502,5502,5052,540-0.97%156,100-+5.39%--
12/132,5302,5652,5152,565+1.38%278,800-+6.83%--
12/122,5052,5452,4902,530+1.4%222,200-+5.81%--
12/112,5302,5552,4852,495-0.99%199,400-+4.83%--
12/082,5502,5652,5202,520-0.2%263,600-+6.37%--
12/072,5052,5252,4952,525+1.2%171,600-+7.17%--
12/062,5002,5102,4952,4950%448,200-+6.49%--
12/052,4852,4952,4602,4950%401,000-+7.08%--
12/042,4952,5052,4502,4950%342,900-+7.68%--
12/012,4952,5402,4702,495+1.84%453,900-+8.29%--
11/302,3902,4652,3802,450+2.94%472,000-+6.89%--
11/292,3652,3952,3502,380+1.49%490,700-+4.25%--
11/282,3552,3552,3302,345-0.42%210,000-+2.99%--
11/272,3002,3602,3002,355+1.07%282,400-+3.65%--
11/242,3302,3402,3202,330-0.21%151,100-+2.78%--
11/222,3202,3352,3002,335+0.86%172,000-+3.18%--
11/212,3252,3352,3052,315-0.22%288,800-+2.52%--
11/202,3552,3552,3202,320-1.28%273,600-+2.84%--
11/172,3252,3652,3002,350+0.64%171,600-+4.35%--
11/162,3502,3502,3302,335-0.43%190,500-+4.01%--
11/152,3252,3452,3152,345+1.08%188,400-+4.73%--
11/142,3152,3252,3052,320+0.43%201,600-+3.9%--
11/132,3002,3202,3002,310+0.22%289,400-+3.54%--
11/102,3202,3252,3002,305-0.22%402,100-+3.46%--
11/092,3052,3152,3002,310+0.22%435,100-+3.73%--
11/082,3052,3102,2952,3050%445,600-+3.46%--
11/072,2752,3102,2702,305+2.22%280,100-+3.41%--
11/062,2252,2552,2202,255+1.35%356,800-+1.03%--
11/022,2102,2252,2052,225+0.91%134,200--0.49%--
11/012,1952,2252,1752,205+0.92%279,800--1.65%--
10/312,1952,1952,1802,185+0.46%151,200--2.72%--
10/302,1752,1902,1652,1750%227,600--3.29%--
10/272,2002,2052,1702,1750%208,400--3.5%--
10/262,2052,2152,1602,175-1.14%299,600--3.76%--
10/252,2252,2352,2002,200-1.12%475,400--3%--
10/242,2352,2352,2202,225+0.45%249,600--2.24%--
10/232,2402,2452,2152,2150%238,700--2.98%--
10/202,2552,2552,2152,215-0.89%202,500--3.28%--
10/192,2402,2552,2252,235-0.22%292,100--2.66%--
10/182,2352,2502,2202,240+1.36%191,100--2.65%--
10/172,2402,2502,2102,210-2%210,400--4.04%--
10/162,2502,2602,2252,255+1.12%218,900--2.21%--
10/132,1952,2502,1902,230+2.53%380,300--3.34%--
10/122,1952,1952,1652,175-0.46%287,200--5.76%--
10/112,2502,2502,1802,185-0.68%211,000--5.45%--
10/102,2402,2402,1902,200-2.44%285,300--4.97%--
10/062,2552,2652,2402,255+0.22%201,500--2.8%--
10/052,3102,3102,2302,250-0.88%294,800--3.06%--
10/042,3452,3452,2502,270-2.99%301,900--2.07%--
10/032,3502,3702,3252,340+0.21%275,700-+1.12%--
10/022,3352,3402,2902,335-1.06%416,400-+1.17%--
09/292,3502,3602,3352,360-0.21%97,500-+2.48%--
09/282,3652,3802,3502,3650%93,600-+2.96%--
09/272,3552,4002,3202,365+2.38%213,200-+3.18%--
09/262,3152,3352,2952,310+1.54%144,200-+0.96%--
09/252,3152,3252,1552,275-1.09%277,300--0.31%--
09/222,3302,3452,2902,300-1.08%173,400-+0.97%--
09/212,3202,3402,2952,325-1.27%215,500-+2.38%--
09/202,3602,3802,3252,355-1.88%239,200-+4.02%--
09/192,4352,4552,4002,400-0.41%313,700-+6.38%--
09/152,4002,4252,3802,410+0.63%267,200-+7.25%--
09/142,3702,3952,3702,395+1.05%234,300-+7.11%--
09/132,3552,3852,3452,370+0.85%436,000-+6.47%--
09/122,3052,3652,2902,350+3.07%478,100-+6%--
09/112,3052,3202,2652,280-1.08%478,100-+3.17%--
09/082,2802,3302,2502,305+1.1%620,900-+4.68%--
09/072,3652,3702,2602,280+1.56%708,900-+3.73%--
09/062,2502,2602,2352,245-0.44%422,900-+2.37%--
09/052,2902,2902,2302,255-1.53%235,800-+2.78%--
09/042,3152,3252,2802,290-0.87%201,200-+4.47%--
09/012,2952,3202,2852,310+1.09%226,600-+5.72%--
08/312,1602,2852,1452,285+5.06%554,100-+4.43%--
08/302,1552,1802,1402,175-0.23%403,700--0.59%--
08/292,1802,2002,1652,180+0.23%142,200--0.64%--
08/282,2152,2202,1652,175-1.58%140,700--1.09%--
08/252,2252,2302,1952,2100%146,700-+0.32%--
08/242,2502,2502,1752,210-1.78%202,600-+0.14%--
08/232,2602,2702,2502,250-0.22%256,200-+1.76%--
08/222,1902,2952,1902,255+4.4%322,000-+1.94%--
08/212,1752,1802,1552,160-0.46%90,100--2.35%--
08/182,1552,1702,1502,170+1.4%152,300--2.08%--
08/172,1702,1702,1352,140-0.23%157,300--3.56%--
08/162,1552,1552,1402,145-0.23%196,400--3.64%--
08/152,1752,1852,1202,150-0.92%503,900--3.89%--
08/142,1452,1702,1352,170+0.93%108,600--3.51%--
08/112,1502,1802,1252,150+0.23%213,200--4.78%--
08/102,1502,1902,1202,145-0.23%330,800--5.38%--
08/092,1402,1502,1102,150-0.46%302,800--5.58%--
08/082,1252,1602,0852,160+4.1%207,800--5.51%--