株価チャート

2006/07/27~2006/12/29

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
20183/1, 株式分割 1→2
2006
12/29930944930940+3.87%3,000-+7.31%--
12/28900930900905+1.4%3,800-+3.78%--
12/27895895887893+0.85%3,600-+2.82%--
12/26881899881885+0.51%3,600-+2.31%--
12/25880900875881+0.06%5,000-+2.15%--
12/22878880878880+0.28%4,200-+2.21%--
12/21891900875878-1.46%5,800-+2.15%--
12/20915915890891+0.06%4,400-+3.67%--
12/19908908890890-1.93%9,000-+3.73%--
12/18930930901908-0.38%10,600-+5.89%--
12/15935935911911-2.62%16,000-+6.43%--
12/14935943935936+0.05%4,200-+9.67%--
12/13945945935935-0.27%8,600-+10%--
12/12940958936938+0.54%23,200-+10.68%--
12/11910934910933+4.78%24,000-+10.49%--
12/088918958898900%4,400-+5.83%--
12/07900900875890+3.49%7,600-+5.83%--
12/06840860833860+5.13%6,600-+2.26%--
12/05820846815818+1.05%5,200--2.97%--
12/04808825808810+0.43%2,200--4.31%--
12/01813860805806-0.19%10,400--5.18%--
11/30810812808808+0.62%1,000--5.44%--
11/297958057918030%10,600--6.47%--
11/28816816800803-2.73%4,800--6.9%--
11/27846846816825-0.66%1,200--4.73%--
11/24816831816831+2.85%600--4.43%--
11/22813813808808-0.31%1,000--7.4%--
11/21801810800810+0.25%1,800--7.32%--
11/20835835807808-4.94%2,800--7.66%--
11/178508508508500%2,200--2.86%--
11/16865865850850-1.73%3,000--2.63%--
11/15861865860865+0.52%3,400--0.69%--
11/14874874860861-1.54%3,400--1.09%--
11/13874874860874+0.17%2,400-+0.34%--
11/10874874856873+2.05%2,800-+0.06%--
11/098558558558550%2,000--2.06%--
11/08863863850855-0.87%3,600--2.29%--
11/078638638598630%3,000--1.54%--
11/06859863859863+0.47%3,200--1.54%--
11/02895895859859-2.44%4,400--1.89%--
11/01880880880880-1.68%2,400-+0.57%--
10/31900900886895-0.56%2,000-+2.52%--
10/309009008929000%4,000-+3.45%--
10/27900900898900+0.28%2,600-+3.69%--
10/26910910898898-1.37%3,200-+3.52%--
10/259119119009100%3,000-+5.2%--
10/24901910900910+1.11%4,800-+5.45%--
10/239009008869000%3,000-+4.53%--
10/20910910855900-1.1%9,200-+4.65%--
10/199129289109100%13,800-+5.81%--
10/18895934884910+8.01%32,000-+6.06%--
10/17837843831843+0.9%1,800--1.81%--
10/16826849826835+2.2%1,400--3.02%--
10/13810820810817+1.43%2,600--5.44%--
10/12803810803806+0.37%2,200--7.2%--
10/11845846802803-5.03%7,000--8.08%--
10/10841850841845-3.15%5,200--3.76%--
10/06893893860873-2.3%4,000--0.96%--
10/05914914891893-1%2,800-+1.13%--
10/04922922902902-0.82%8,600-+1.92%--
10/03922922900910+2.19%7,800-+2.54%--
10/02901915885890+5.51%19,000--0.11%--
09/29845852844844-0.71%1,400--5.96%--
09/28847850835850+0.65%2,200--5.92%--
09/27843845831844+1.63%5,000--7.25%--
09/26831835830831+0.06%3,000--9.43%--
09/25875875830830-3.21%3,400--10.17%--
09/22852858851858+0.18%3,200--7.89%--
09/21870870850856-1.04%4,800--8.55%--
09/20873873856865+2.61%9,200--8.08%--
09/19873873843843-3.38%10,200--10.7%--
09/15878879866873-0.63%5,800--8.06%--
09/14888888878878-1.07%4,400--7.68%--
09/13885888879888+1.14%6,200--6.78%--
09/12904905878878-3.57%8,400--8.02%--
09/11913913905910-0.27%5,800--4.81%--
09/08914915911913-0.16%3,400--4.75%--
09/07919919910914-0.65%6,600--4.89%--
09/06930930920920-0.54%7,200--4.37%--
09/05930930920925+0.71%4,200--3.85%--
09/04919935919919+0.38%3,200--4.42%--
09/01930930915915-1.61%3,600--4.79%--
08/31931938925930-0.59%6,200--3.43%--
08/30957957936936-3.76%10,800--3.46%--
08/29980985936972-1.82%11,600----
08/281,0181,018980990-4.58%17,400----
08/251,0501,0501,0201,038+2.22%33,600----
08/241,0351,0401,0151,015-0.25%37,000----
08/231,0201,0251,0101,018+0.25%15,800----
08/221,0081,0231,0051,015+0.74%26,600----
08/211,0231,0239931,0080%24,600----
08/189961,0159961,008+1.77%34,800----
08/17980995979990+2.33%35,800----
08/16951970948968+2.49%25,800----
08/15945950935944-1.15%16,000----
08/14926955921955+3.52%36,800----
08/11932938920923+0.27%13,200----
08/10925925912920-0.97%11,800----
08/09927929912929-0.59%9,800----
08/08956956916935-3.16%35,600----
08/07995995960965-2.23%56,800----
08/04923995920987+6.99%101,400----
08/03942942911923-0.27%50,200----
08/02911927900925+1.65%40,200----
08/01915955876910+0.5%111,400----
07/31975986903906-6.84%184,400----
07/281,0101,045960972-10.83%353,200----
07/271,2901,3001,0901,0900%750,000----