株価チャート

2006/06/26～2006/12/29

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
20214/1, 株式分割 1→2
20134/1, 株式分割 1→100
2006
12/29595600590590-1.67%40,200--8.95%--
12/28620620595600-3.23%75,400--7.41%--
12/27640640615620-1.59%53,800--4.47%--
12/26615630610630+3.28%64,800--2.63%--
12/25620635590610-3.94%127,000--5.57%--
12/22640640620635-0.78%44,200--1.7%--
12/21635670635640-0.78%88,800--0.93%--
12/20635650625645+2.38%81,400--0.15%--
12/19670670630630-7.35%177,000--2.78%--
12/18670685650680+2.26%109,200-+5.26%--
12/15680695665665-2.92%126,600-+3.42%--
12/14690710665685-0.72%222,200-+6.53%--
12/13705705675690-2.13%103,600-+7.81%--
12/12725745690705-4.08%358,800-+10.16%--
12/11675755645735+10.53%734,400-+15.02%--
12/08670690665665-0.75%138,000-+4.23%--
12/07695700665670-4.29%294,800-+4.36%--
12/06645710645700+8.53%485,000-+8.36%--
12/05635675625645+3.2%358,400--0.15%--
12/046206306156250%90,800--3.85%--
12/01640650620625-2.34%163,600--4.87%--
11/30635665630640+3.23%499,600--3.47%--
11/29645655620620-1.59%153,000--6.63%--
11/28600655595630+1.61%226,800--5.26%--
11/27595620585620+5.08%149,200--6.91%--
11/24600605580590-4.07%166,200--11.68%--
11/22585655565615+5.13%709,200--8.07%--
11/21605620580585-2.5%75,600--12.56%--
11/20600655580600-1.64%331,000--10.58%--
11/17625630595610-2.4%104,000--9.09%--
11/16650655620625-4.58%210,400--6.72%--
11/15670730645655-3.68%1,020,800--1.8%--
11/14630680615680+17.24%848,600-+2.72%--
11/13600615580580-5.69%84,200--11.99%--
11/10640645615615-6.82%144,800--7.24%--
11/09620660595660+5.6%245,600--0.9%--
11/08660665615625-8.76%268,200--6.44%--
11/07700710665685+0.74%140,000-+2.24%--
11/06705710675680-4.9%303,400-+1.19%--
11/02750765700715-5.92%423,800-+6.56%--
11/017758307357600%1,661,400-+13.94%--
10/31725805715760+7.8%2,650,800-+14.8%--
10/30745745680705-5.37%498,000-+7.14%--
10/27780780730745-6.29%324,000-+13.91%--
10/26840880740795+3.25%2,689,200-+22.69%--
10/25710770700770+14.93%1,672,800-+20.31%--
10/24675685660670+2.29%218,000-+5.68%--
10/23655670630655+0.77%146,800-+3.48%--
10/20665685645650-2.26%183,400-+2.69%--
10/19660690655665+5.56%392,200-+4.89%--
10/18595650590630+3.28%298,000--0.94%--
10/17625625605610-3.17%124,400--4.98%--
10/16610635590630+5%253,800--2.93%--
10/13585610570600+4.35%453,000--8.54%--
10/12520610515575+4.55%437,400--13.27%--
10/11580580540550+1.85%154,600--18.15%--
10/10585600535540-12.2%228,000--20.94%--
10/06645650600615-7.52%186,600--11.26%--
10/05695700665665-3.62%84,600--5.14%--
10/04710730680690-2.13%174,200--2.68%--
10/03700720665705+1.44%233,000--1.4%--
10/02740760690695-5.44%593,200--3.47%--
09/29700750690735+13.08%1,338,200-+1.1%--
09/28640665620650+4.84%158,200--11.56%--
09/276406456056200%157,200--16.89%--
09/26645670620620-5.34%213,400--18.21%--
09/25635685635655+4.8%1,035,800--14.82%--
09/22645680615625+5.93%1,245,800--19.77%--
09/216056205505900%155,000--25.41%--
09/20600620580590-4.84%92,400--26.71%--
09/19645660620620-4.62%92,800--24.3%--
09/15645650605650-0.76%136,200--21.69%--
09/14675680610655-2.24%163,800--22.02%--
09/13725735655670-7.59%171,400--21.36%--
09/12770770705725-5.84%143,800--15.99%--
09/11790790765770-3.14%52,200--11.8%--
09/08780795765795+1.27%57,800--9.76%--
09/077757857557850%95,800--12%--
09/06800805775785-2.48%79,000--12.58%--
09/05825825805805-1.23%55,200--10.95%--
09/04805825795815+2.52%138,800--10.14%--
09/01820835795795-3.64%123,400--12.73%--
08/31840865820825-3.51%171,400--9.84%--
08/30840905835855+2.4%582,000--6.66%--
08/29835865805835+1.21%305,600--9.04%--
08/28875890810825-7.3%167,000--10.71%--
08/25925940890890-2.73%183,600--3.99%--
08/24935940915915-3.17%192,000--0.97%--
08/23910950900945+5%353,000-+2.38%--
08/22910915895900-1.1%94,000--1.64%--
08/219209309059100%104,400--0.33%--
08/18910945900910-1.09%231,000--0.76%--
08/17950955910920-2.13%222,600--0.54%--
08/16970985935940-0.53%357,400-+0.86%--
08/15895995895945+6.78%1,248,200-+0.53%--
08/14915920875885-2.75%161,800--6.55%--
08/11945945900910-3.19%150,000--5.11%--
08/10960960930940-2.08%286,400--3.29%--
08/09960990925960+0.52%512,200--2.54%--
08/089601,005920955-2.05%1,107,400--4.5%--
08/071,0451,075965975-8.45%1,117,800--4.41%--
08/049551,0759301,065+13.3%2,687,600-+3.2%--
08/03965990910940+0.53%1,708,600--10.31%--
08/02880945865935+5.65%928,000--11.88%--
08/01900915865885-3.28%377,800--17.13%--
07/31950970905915+1.67%819,400--14.88%--
07/28870960870900+5.26%1,829,400----
07/27875925820855-3.39%999,800----
07/261,0301,075885885-11.06%1,840,400----
07/259551,045940995+11.17%2,745,200----
07/24790945770895+10.49%2,162,400----
07/21840885795810-10%845,200----
07/20810900780900+20%1,124,800----
07/19865865730750-10.18%571,400----
07/189801,005815835-17.73%705,200----
07/141,1051,1259851,015-9.38%786,400----
07/131,1001,1951,0601,120+1.82%1,532,800----
07/121,1501,1651,0501,100-3.08%445,200----
07/111,1351,1651,1001,135+1.79%488,200----
07/101,1601,1801,1051,115-5.11%544,400----
07/071,2551,2751,1301,175-5.62%876,600----
07/061,2851,3101,2151,245-1.97%1,287,000----
07/051,3351,4001,2551,270-4.87%2,596,200----
07/041,4301,4451,3101,335-7.93%3,862,000----
07/031,2401,4701,2301,450+14.17%4,930,600----
06/301,5101,5401,2701,270-13.61%3,980,200----
06/291,3601,4701,3251,470+15.75%5,056,200----
06/281,1001,2901,0851,270+15.98%5,146,000----
06/271,1351,2001,0801,095+1.86%5,391,800----
06/261,1601,3251,0651,0750%9,365,400----