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
201710/1, 株式併合 5→1
2007
03/302,0402,0452,0252,025-0.49%12,800-+1.55%--
03/291,9902,0351,9802,035+0.25%30,600-+2.36%--
03/282,0002,0451,9952,030-0.98%35,800-+2.53%--
03/272,0552,0852,0052,050-2.15%23,400-+3.96%--
03/262,1002,1052,0802,095+0.24%45,400-+6.78%--
03/232,1002,1052,0752,090-0.24%57,200-+7.07%--
03/222,0802,1002,0452,095+1.95%88,000-+7.93%--
03/202,0402,0752,0252,055+0.98%96,400-+6.48%--
03/192,0152,0402,0052,035+0.99%71,800-+6.04%--
03/162,0502,0552,0152,015-1.71%49,000-+5.55%--
03/152,0302,0502,0202,050+0.49%58,400-+7.89%--
03/142,0002,0501,9802,040-0.49%91,600-+7.88%--
03/132,0402,0552,0352,050-0.24%38,400-+8.87%--
03/122,0552,0702,0452,055+1.23%40,200-+9.72%--
03/092,0102,0452,0002,030+2.27%77,800-+8.85%--
03/081,9151,9851,9151,985+3.12%65,000-+6.84%--
03/071,9201,9601,9151,925+1.32%59,800-+4.05%--
03/061,8001,9201,8001,900+4.11%80,800-+2.98%--
03/051,8851,8851,8001,825-3.69%71,200--0.82%--
03/021,8951,9001,8801,895-0.26%55,400-+3.16%--
03/011,8901,9001,8751,900+0.53%59,400-+3.71%--
02/281,8501,8951,8001,890-2.07%79,000-+3.5%--
02/271,9301,9651,9251,930+0.26%63,000-+6.1%--
02/261,9351,9451,9251,925+0.26%63,200-+6.29%--
02/231,8851,9251,8751,920+1.86%88,200-+6.55%--
02/221,8401,8901,8401,885+3.01%65,000-+5.13%--
02/211,8401,8401,8151,830+0.55%22,000-+2.46%--
02/201,8201,8351,8151,8200%31,600-+2.25%--
02/191,8301,8301,8151,820-0.27%18,600-+2.48%--
02/161,8501,8501,8051,825-0.54%32,600-+3.11%--
02/151,8151,8401,8151,835+1.66%36,400-+3.97%--
02/141,7901,8151,7901,805+0.84%59,800-+2.62%--
02/131,8001,8101,7651,790+0.56%42,800-+1.99%--
02/091,7801,7951,7701,780-0.84%37,800-+1.6%--
02/081,8201,8301,7851,795-1.64%34,400-+2.63%--
02/071,8351,8401,8101,825-0.27%31,800-+4.58%--
02/061,8251,8401,8101,830+0.83%23,800-+5.17%--
02/051,8251,8451,8151,815-1.63%48,000-+4.67%--
02/021,8751,8751,8451,845-0.27%101,200-+6.71%--
02/011,8001,8901,7851,850+3.64%99,000-+7.37%--
01/311,8051,8051,7651,785-0.56%45,800-+3.96%--
01/301,7951,8051,7451,795+0.28%86,400-+4.66%--
01/291,7801,8001,7651,790+1.99%46,200-+4.68%--
01/261,7351,7651,7251,7550%27,200-+2.99%--
01/251,7701,7751,7501,755+0.29%50,000-+3.24%--
01/241,7451,7601,7451,750+1.16%49,200-+3.24%--
01/231,7251,7401,7201,730+0.87%35,600-+2.31%--
01/221,7101,7251,7101,715+0.59%65,600-+1.6%--
01/191,7051,7151,7001,705+0.29%40,600-+1.19%--
01/181,6951,7051,6901,700+0.29%32,200-+1.01%--
01/171,6951,7001,6751,6950%25,200-+0.83%--
01/161,7101,7101,6901,695-0.59%17,000-+0.89%--
01/151,6901,7101,6901,705+0.89%42,000-+1.61%--
01/121,6901,7001,6801,690+0.6%25,400-+0.84%--
01/111,6901,7051,6801,680-0.59%18,800-+0.3%--
01/101,7151,7201,6901,690-1.46%23,000-+0.9%--
01/091,7001,7251,6951,715+0.88%24,800-+2.51%--
01/051,7201,7201,6951,700-1.16%35,800-+1.8%--
01/041,7351,7401,7101,720+1.78%21,200-+3.18%--
2006
12/291,6801,7001,6801,690-0.29%12,600-+1.62%--
12/281,6951,7051,6801,695+0.3%9,000-+2.23%--
12/271,7051,7101,6901,690-0.29%17,000-+2.24%--
12/261,6651,6951,6551,695+0.89%31,600-+2.98%--
12/251,7151,7151,6751,680-2.04%27,800-+2.44%--
12/221,7101,7301,7001,7150%50,400-+4.7%--
12/211,6751,7151,6701,715+2.69%67,400-+4.89%--
12/201,6451,6701,6451,670+1.52%35,400-+2.33%--
12/191,6601,6601,6451,645-0.6%53,600-+0.86%--
12/181,6551,6701,6501,655+0.61%34,800-+1.53%--
12/151,6501,6551,6401,645+0.92%43,400-+0.98%--
12/141,6451,6501,6251,630-1.51%38,600-+0.06%--
12/131,6551,6551,6451,655+0.3%26,400-+1.6%--
12/121,6551,6601,6451,650-0.6%16,600-+1.29%--
12/111,6501,6601,6451,660+0.91%30,600-+1.84%--
12/081,6651,6751,6401,645-0.9%16,800-+0.92%--
12/071,6601,6651,6551,6600%18,000-+1.78%--
12/061,6651,6651,6551,660+0.61%21,000-+1.72%--
12/051,6701,6751,6451,650-1.2%18,800-+1.04%--
12/041,6651,6751,6501,6700%19,800-+2.08%--
12/011,6501,6701,6501,670+0.91%17,800-+1.89%--
11/301,6501,6601,6451,655+1.22%23,000-+0.85%--
11/291,6151,6351,6151,635+1.24%13,400--0.55%--
11/281,5951,6151,5901,6150%7,200--1.94%--
11/271,5751,6201,5751,615+2.54%12,000--2.18%--
11/241,6001,6001,5551,575+0.64%25,600--4.78%--
11/221,5101,5701,5051,565+2.29%33,800--5.61%--
11/211,5501,5501,5101,530-0.65%28,200--8%--
11/201,6201,6251,5251,540-4.64%32,200--7.78%--
11/171,6451,6451,6151,615-1.82%14,600--3.58%--
11/161,6651,6751,6451,645-0.6%15,000--1.85%--
11/151,6701,6701,6551,655+0.61%19,800--1.25%--
11/141,6201,6801,6201,645+2.17%25,800--1.85%--
11/131,6201,6201,6051,610-1.23%13,000--4.05%--
11/101,6401,6401,6251,630-0.31%13,400--3.21%--
11/091,6401,6601,6301,6350%22,200--3.08%--
11/081,6701,6751,6351,635-1.8%19,400--3.37%--
11/071,6701,6801,6651,665+0.3%10,400--1.94%--
11/061,6701,6701,6551,660-0.6%15,000--2.47%--
11/021,6801,6801,6701,670-0.6%7,800--2.11%--
11/011,6751,6851,6551,6800%22,200--1.75%--