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
03/301,2821,2871,2691,273-1.24%1,996,000--0.86%--
03/291,2691,2951,2661,289+0.62%1,458,500-+0.16%--
03/281,2761,3001,2711,281-0.31%2,274,500--0.62%--
03/271,2911,3051,2841,285-1.61%1,681,500--0.46%--
03/261,3041,3111,3001,306+0.31%1,133,500-+0.93%--
03/231,3291,3291,2941,302-1.29%1,995,500-+0.46%--
03/221,3351,3441,3121,319+3.21%3,244,000-+1.54%--
03/201,2791,2911,2721,278+1.51%1,961,500--1.77%--
03/191,2401,2601,2371,259+1.45%1,863,500--3.52%--
03/161,2491,2531,2361,241-0.72%1,773,000--5.27%--
03/151,2561,2601,2381,250-0.16%1,778,000--5.02%--
03/141,2601,2611,2441,252-2.19%2,958,500--5.37%--
03/131,2801,2861,2761,280-0.39%2,237,500--3.9%--
03/121,2801,2871,2721,285+1.58%2,269,500--4.1%--
03/091,2801,2801,2601,265-0.71%4,753,500--6.16%--
03/081,2591,2741,2531,274+0.71%1,816,500--6.12%--
03/071,2801,2841,2571,265-0.24%2,777,500--7.26%--
03/061,2501,2751,2491,268+2.01%2,619,500--7.58%--
03/051,2711,2791,2351,243-4.24%2,464,500--9.99%--
03/021,3091,3101,2881,298-0.69%2,750,000--6.62%--
03/011,2951,3091,2861,307+1%3,181,500--6.44%--
02/281,2651,3021,2641,294-2.34%3,503,000--7.83%--
02/271,3371,3371,3221,325-0.23%1,628,000--6.16%--
02/261,3391,3441,3241,328-0.38%1,826,500--6.41%--
02/231,3371,3381,3311,333-0.45%2,830,000--6.39%--
02/221,3401,3471,3321,3390%2,326,500--6.3%--
02/211,3471,3531,3311,339-0.52%2,848,000--6.49%--
02/201,3631,3671,3361,346-0.37%2,364,500--6.27%--
02/191,3621,3621,3461,351-0.81%1,882,500--6.12%--
02/161,3801,3801,3581,362-0.44%1,963,000--5.55%--
02/151,3721,3781,3651,368+0.22%2,226,000--5.2%--
02/141,3701,3801,3631,365-1.02%2,200,500--5.47%--
02/131,3831,3961,3711,379-0.29%2,487,500--4.63%--
02/091,3831,3921,3541,383-0.5%4,776,500--4.42%--
02/081,4301,4391,3801,390-3.47%3,627,000--4.14%--
02/071,4751,4871,4201,440-3.03%2,737,500--0.69%--
02/061,4601,4871,4591,485+1.85%1,185,500-+2.48%--
02/051,4791,4811,4511,458-2.08%2,009,000-+0.83%--
02/021,4901,4991,4851,489+0.13%2,080,500-+3.19%--
02/011,4581,4921,4511,487+2.27%2,140,500-+3.34%--
01/311,4681,4721,4421,454-1.82%2,014,000-+1.39%--
01/301,4831,4941,4761,481+0.27%1,566,000-+3.49%--
01/291,4701,4771,4561,477+0.2%1,617,500-+3.5%--
01/261,4601,4801,4571,474+0.41%1,030,500-+3.73%--
01/251,4851,4851,4611,468-1.61%1,874,000-+3.6%--
01/241,4901,4951,4811,492+0.54%1,443,500-+5.67%--
01/231,4801,4891,4691,484-0.74%1,202,500-+5.55%--
01/221,4611,5061,4611,495+3.1%3,085,500-+6.79%--
01/191,4641,4661,4421,450-0.89%1,266,000-+4.02%--
01/181,4431,4651,4351,463+2.31%2,147,500-+5.25%--
01/171,4261,4371,4091,430+0.56%1,276,500-+3.32%--
01/161,4261,4371,4171,422-1.25%1,047,000-+3.12%--
01/151,4251,4481,4201,440+1.62%1,192,500-+4.73%--
01/121,3921,4331,3911,417+2.61%2,180,500-+3.51%--
01/111,4011,4111,3721,381-1.5%2,117,500-+1.17%--
01/101,4321,4401,3951,402-1.2%1,868,500-+2.86%--
01/091,4001,4271,3961,419+1%1,433,000-+4.34%--
01/051,4391,4391,3991,405-2.29%1,309,500-+3.69%--
01/041,4231,4401,4171,438+2.42%934,000-+6.44%--
2006
12/291,4051,4121,4001,404-0.07%371,000-+4.39%--
12/281,4091,4111,3991,405+0.14%744,000-+4.85%--
12/271,3921,4081,3881,403+0.86%856,500-+5.09%--
12/261,3841,3941,3781,391+0.43%983,500-+4.59%--
12/251,3801,3921,3781,385+0.8%962,000-+4.53%--
12/221,3651,3771,3631,374+0.22%871,000-+3.93%--
12/211,3731,3761,3661,371-0.15%1,042,000-+3.86%--
12/201,3521,3751,3441,373+1.93%1,262,500-+4.17%--
12/191,3551,3601,3431,347-0.59%1,055,500-+2.28%--
12/181,3451,3581,3351,355+0.74%1,213,000-+2.96%--
12/151,3371,3491,3361,345-0.15%917,000-+2.2%--
12/141,3441,3501,3351,347-0.22%871,000-+2.36%--
12/131,3291,3501,3281,350+0.82%1,718,000-+2.58%--
12/121,3351,3441,3301,339+0.3%1,446,000-+1.67%--
12/111,3351,3491,3331,335+1.52%1,046,000-+1.29%--
12/081,3011,3381,3011,315-0.15%3,865,500--0.23%--
12/071,3221,3251,3111,317+0.53%1,009,500--0.15%--
12/061,3031,3171,2961,310+1%1,289,500--0.68%--
12/051,3221,3281,2971,297-1.82%1,773,000--1.74%--
12/041,3151,3251,2981,321-0.6%1,075,500--0.15%--
12/011,3281,3361,3101,329+0.99%1,219,000-+0.3%--
11/301,3071,3201,3041,316+1%808,000--0.83%--
11/291,3011,3091,2951,303+0.7%875,000--2.03%--
11/281,2761,2961,2761,294-0.15%1,230,000--2.85%--
11/271,2651,3001,2651,296+1.49%1,189,000--2.85%--
11/241,2821,2831,2711,277-0.85%1,356,000--4.42%--
11/221,2821,3051,2721,288+1.26%1,937,500--3.74%--
11/211,2661,2901,2591,272+0.55%1,561,000--5.07%--
11/201,2871,2961,2651,265-3.44%1,577,500--5.74%--
11/171,3301,3311,3041,310-0.68%1,448,000--2.53%--
11/161,3281,3401,3161,319-1.27%1,150,000--1.79%--
11/151,3491,3571,3321,336-0.89%914,500--0.52%--
11/141,3281,3541,3281,348+1.66%962,000-+0.37%--
11/131,3301,3341,3101,326-0.9%1,299,500--1.27%--
11/101,3481,3561,3361,338-1.55%2,114,500--0.45%--
11/091,3471,3761,3451,359+0.97%1,608,500-+1.27%--
11/081,3611,3701,3411,346-1.1%1,619,500-+0.37%--
11/071,3801,3831,3611,361-0.37%1,220,000-+1.64%--
11/061,3351,3681,3321,366+2.25%1,918,000-+2.17%--
11/021,3341,3451,3171,336+0.23%1,228,000-+0.07%--
11/011,3111,3421,3051,333+0.68%1,332,000-0%--