株価チャート

2006/11/01～2007/03/30

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
2007
03/302,7502,8052,7452,790+2.76%428,300--0.39%--
03/292,7152,7252,6552,715-0.18%714,000--3.38%--
03/282,7052,7302,6702,720-0.73%330,500--3.58%--
03/272,7702,7702,7252,740-1.44%206,200--3.25%--
03/262,7752,7902,7452,780+0.18%228,300--2.15%--
03/232,8002,8002,7452,775+0.54%182,100--2.56%--
03/222,7452,7752,7402,760+2.03%403,300--3.33%--
03/202,6902,7102,6752,705+1.12%310,100--5.45%--
03/192,6402,6802,6152,675-0.19%381,000--6.76%--
03/162,7402,7452,6702,680-2.37%283,900--6.82%--
03/152,7252,7702,7252,745+1.48%236,500--4.75%--
03/142,7302,7402,7002,705-3.22%316,300--6.21%--
03/132,7952,8202,7652,795-0.53%278,000--3.25%--
03/122,7952,8152,7902,810+0.9%225,500--2.7%--
03/092,8152,8302,7702,785-1.59%393,000--3.63%--
03/082,8102,8352,7702,830+0.71%330,300--1.97%--
03/072,8902,8902,7902,810+0.9%350,700--2.29%--
03/062,6902,7902,6852,785+3.15%354,300--2.79%--
03/052,8002,8002,7002,700-5.26%286,000--5.36%--
03/022,8602,8602,7952,850-0.35%513,100-+0.18%--
03/012,8502,8802,8202,860+1.42%480,000-+1.1%--
02/282,6952,8552,6902,820-5.21%1,090,100-+0.18%--
02/273,0603,0902,8902,975-4.34%1,154,700-+6.14%--
02/263,1503,1703,1003,1100%580,800-+11.71%--
02/233,0303,1103,0203,110+2.98%649,800-+12.68%--
02/222,9953,0202,9803,020+1.17%347,100-+10.34%--
02/212,9903,0202,9702,985-0.33%543,100-+9.86%--
02/202,9753,0002,9702,995+1.01%469,300-+10.97%--
02/192,9402,9802,9352,965+0.68%365,000-+10.59%--
02/162,9552,9602,9202,9450%358,100-+10.55%--
02/152,9352,9702,9302,945+0.68%481,200-+11.3%--
02/142,8952,9452,8852,925+1.21%575,500-+11.34%--
02/132,8352,9002,8352,890+1.05%467,300-+10.64%--
02/092,8402,8652,8052,860+1.42%392,800-+10.08%--
02/082,8252,8752,8002,820+0.18%490,500-+8.96%--
02/072,7902,8452,7602,8150%408,100-+9.19%--
02/062,7952,8602,7852,815+1.26%568,300-+9.58%--
02/052,8252,8252,7302,780-2.97%826,300-+8.59%--
02/022,7202,8752,7102,865+5.72%2,589,000-+12.26%--
02/012,5602,7352,5602,710+6.69%1,833,800-+6.65%--
01/312,5702,5702,5302,540+0.2%362,500-+0.16%--
01/302,4902,5552,4852,535+1.81%365,600--0.16%--
01/292,5002,5102,4802,4900%252,800--2.05%--
01/262,4802,4952,4652,490+0.81%199,000--2.16%--
01/252,5002,5102,4652,470-1%278,900--3.14%--
01/242,5152,5152,4902,495-0.8%271,700--2.39%--
01/232,5102,5202,4852,515+0.4%222,500--1.8%--
01/222,5102,5302,4902,505-0.2%202,000--2.3%--
01/192,5302,5302,4852,510-0.79%220,000--2.22%--
01/182,5202,5402,5102,5300%147,900--1.56%--
01/172,5202,5402,4952,530-0.39%188,200--1.56%--
01/162,5452,5552,5252,540-0.2%154,900--1.21%--
01/152,5252,5702,5252,545+0.39%161,600--1.05%--
01/122,5002,5402,4802,535+1.6%215,100--1.48%--
01/112,4952,5152,4902,495+1.01%155,900--3.18%--
01/102,5202,5302,4602,470-3.33%660,900--4.3%--
01/092,5352,5852,5102,555+0.39%352,300--1.2%--
01/052,6152,6152,5402,545-2.3%245,600--1.59%--
01/042,5802,6102,5652,605+1.17%113,700-+0.73%--
2006
12/292,5852,5902,5702,575-0.39%59,800--0.27%--
12/282,5802,5902,5652,5850%113,200-+0.27%--
12/272,5702,6102,5702,585+0.58%185,700-+0.47%--
12/262,5752,5752,5402,570-0.77%205,800-+0.08%--
12/252,5802,6002,5702,590-0.38%165,200-+1.05%--
12/222,5902,6102,5802,600-0.38%255,500-+1.48%--
12/212,6152,6202,5852,610+0.38%262,700-+1.83%--
12/202,5802,6002,5802,600+0.97%119,600-+1.4%--
12/192,5952,6102,5702,575-1.72%193,800-+0.47%--
12/182,6252,6252,5902,6200%202,500-+2.22%--
12/152,6402,6602,6102,620-0.19%409,800-+2.22%--
12/142,5952,6352,5952,625+1.55%413,700-+2.38%--
12/132,5602,5952,5602,585+0.58%172,500-+0.94%--
12/122,6002,6052,5602,570-1.15%309,900-+0.39%--
12/112,5502,6002,5502,600+3.17%370,000-+1.52%--
12/082,5502,5652,5102,520-1.18%388,500--1.49%--
12/072,5502,5652,5302,550-0.97%265,200--0.31%--
12/062,5502,5752,5302,5750%438,600-+0.66%--
12/052,6302,6452,5652,575-1.53%479,300-+0.86%--
12/042,6102,6202,5852,615+0.38%244,200-+2.47%--
12/012,6102,6252,5952,605+0.19%282,800-+2.04%--
11/302,5602,6002,5602,600+2.16%290,100-+1.72%--
11/292,5852,6002,5402,545-0.2%290,400--0.35%--
11/282,4802,5652,4802,550+1.59%449,900--0.08%--
11/272,4602,5252,4352,510+1.62%304,600--1.53%--
11/242,4302,4902,3952,470+0.41%398,500--3.02%--
11/222,4502,4752,4152,460+0.41%746,000--3.3%--
11/212,4552,4802,4502,450-0.2%311,000--3.58%--
11/202,5452,5552,4552,455-4.47%484,700--3.27%--
11/172,6152,6152,5502,570-1.91%531,800-+1.38%--
11/162,6552,6702,6202,620-0.95%559,000-+3.8%--
11/152,5852,6502,5702,645+2.72%815,900-+5.29%--
11/142,5802,5902,5352,5750%506,100-+3.04%--
11/132,5952,5952,5252,575-1.34%567,800-+3.5%--
11/102,6452,6452,5802,610-1.14%853,500-+5.37%--
11/092,5952,6452,5802,640+3.13%1,053,700-+7.23%--
11/082,5802,6052,5602,560+0.39%568,000-+4.7%--
11/072,6302,6752,5402,550-1.73%1,042,200-+4.85%--
11/062,5152,5952,5002,595+2.98%740,400-+7.36%--
11/022,5302,5402,4952,520-0.4%447,600-+4.96%--
11/012,5652,5702,4702,530-0.39%513,200-+5.99%--