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
201310/1, 株式分割 1→200
2007
03/30985985955980+1.03%600-+0.72%--
03/29945970945970-2.02%400--0.41%--
03/28990990990990+1.54%200-+1.33%--
03/279759759759750%800--0.1%--
03/269909909759750%800--0.1%--
03/23935975935975-0.51%2,400--0.2%--
03/22980980980980+1.55%200-+0.1%--
03/20940965940965+4.32%1,600--1.43%--
03/19950950915925-2.63%1,600--6.09%--
03/16940950925950-1.55%2,200--4.33%--
03/15950965950965+1.58%800--3.6%--
03/14935950925950+1.06%1,200--5.85%--
03/13965965940940+1.08%800--7.66%--
03/129309309309300%400--9.53%--
03/09965975930930-2.11%1,600--10.49%--
03/08940975925950-2.06%4,000--9.52%--
03/07960970960970+1.04%600--8.49%--
03/06960960960960+1.05%600--10.28%--
03/05960960950950-3.55%1,200--12.12%--
03/029709909709850%1,000--10.05%--
03/01975985970985+1.03%1,000--11.02%--
02/28960975960975-4.88%2,200--13.18%--
02/271,0551,0551,0251,025-4.65%800--10.01%--
02/261,0501,0751,0151,075+3.37%1,400--6.6%--
02/231,0051,0401,0051,040+2.97%1,800--10.27%--
02/221,0501,0509651,010-3.35%2,600--13.45%--
02/219751,0459751,045+7.73%5,200--10.99%--
02/20975975970970-0.51%2,400--17.59%--
02/191,0001,000970975-3.47%2,800--17.51%--
02/161,0451,0451,0001,0100%6,000--14.98%--
02/159951,0259951,010+1.51%4,800--15.2%--
02/141,0251,025960995-9.55%14,400--16.67%--
02/131,1201,1201,1001,100-3.51%2,600--8.26%--
02/091,1151,1401,0901,140+0.88%5,000--5.16%--
02/081,1651,1651,1301,130-3.83%2,000--6.07%--
02/071,1901,1901,1751,175-0.84%1,400--2.57%--
02/061,1901,1901,1851,185-0.42%600--1.66%--
02/051,2001,2001,1901,190-0.83%1,200--1.33%--
02/021,2051,2151,2001,2000%1,400--0.5%--
02/011,2001,2001,2001,200-0.41%600--0.41%--
01/311,2051,2051,1751,2050%1,600--0.08%--
01/301,2351,2351,2051,205-3.98%4,600--0.08%--
01/291,2651,2751,2501,255-2.71%3,800-+3.98%--
01/261,2451,2901,2401,290+0.39%4,600-+6.97%--
01/251,3901,3901,2651,285-7.89%11,200-+6.73%--
01/241,4151,4501,3951,395+1.82%14,600-+15.96%--
01/231,3401,4451,3351,370+4.18%22,600-+14.36%--
01/221,2901,3951,2901,315+3.54%20,400-+10.13%--
01/191,2501,2751,2151,270+2.42%9,800-+6.45%--
01/181,2251,2401,1901,240+3.77%7,400-+3.59%--
01/171,1401,1951,1251,195+6.7%6,600--0.67%--
01/161,0801,1201,0551,120+1.82%2,400--7.51%--
01/151,0851,1001,0851,100-2.22%1,600--9.98%--
01/121,0751,1251,0701,125+4.65%1,600--8.76%--
01/111,0851,0851,0751,075-0.46%1,000--13.52%--
01/101,1101,1101,0601,080-4.42%4,800--13.88%--
01/091,1301,1351,1201,130-3.42%2,400--10.67%--
01/051,1601,1701,1601,1700%400--8.09%--
01/041,1651,1701,1601,170-2.9%800--8.52%--
2006
12/291,1401,2051,1351,205+4.33%3,400--6.23%--
12/281,1751,1801,1551,155-3.75%3,600--10.4%--
12/271,2001,2251,2001,2000%1,600--7.41%--
12/261,1751,2001,1601,200+2.13%4,400--7.48%--
12/251,2301,2451,1751,175-2.89%3,600--9.34%--
12/221,2301,2301,2101,2100%600--6.92%--
12/211,2351,2351,2051,210-2.02%1,000--7.07%--
12/201,2001,2851,2001,235+0.82%6,200--5.65%--
12/191,2451,2451,2251,225-2%4,600--6.56%--
12/181,2551,2651,2451,250-0.4%3,000--4.8%--
12/151,3351,3351,2551,255-1.57%7,000--4.64%--
12/141,2601,2751,2401,275+0.39%1,400--3.26%--
12/131,2701,2701,2701,270-1.17%200--3.93%--
12/121,3301,3501,2751,285-5.86%3,800--3.17%--
12/111,3901,3901,3401,365-2.15%3,400-+2.32%--
12/081,4051,4051,3601,395+0.36%4,000-+3.79%--
12/071,4301,4801,3551,390-1.42%11,000-+2.51%--
12/061,3601,4101,3301,410+3.3%5,600-+3.15%--
12/051,3801,4151,3501,365-1.44%6,200--0.73%--
12/041,3501,3901,3101,385+2.59%6,200--0.14%--
12/011,3601,3601,3351,3500%3,400--3.57%--
11/301,3301,3951,3301,350+1.5%7,800--4.66%--
11/291,3151,3601,3151,330+1.14%5,600--7.19%--
11/281,2751,3351,2751,315+0.38%2,800--9.44%--
11/271,3601,3601,2751,310-0.76%3,200--10.88%--
11/241,2701,3201,2351,3200%3,800--11.47%--
11/221,2351,3201,2251,320+6.88%3,600--12.47%--
11/211,1951,2451,1751,235+5.56%7,200--18.91%--
11/201,2751,2751,1701,170-8.24%7,600--24.12%--
11/171,2751,3051,2751,275+0.79%6,600--18.43%--
11/161,3301,3701,2601,265-8.66%10,400--19.73%--
11/151,3251,4301,3051,385+9.06%12,000--12.67%--
11/141,2551,2951,2251,270-1.55%4,600--20.38%--
11/131,3101,3101,2751,290-1.53%1,200--20.02%--
11/101,3301,3351,2851,3100%3,200--19.68%--
11/091,3801,3801,2701,310-5.07%8,200--20.51%--
11/081,4351,4551,3751,380-1.43%12,600--17.37%--
11/071,4401,4401,4001,400-3.45%11,200--17.26%--
11/061,4301,4651,3851,450-10.49%50,200--15.45%--
11/021,6851,6851,6151,620-3.86%2,800--6.68%--
11/011,6851,7001,6851,685+0.6%800--3.77%--