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
03/302,7752,7902,7602,770+1.09%513,900-+2.33%--
03/292,6952,7552,6702,740+0.74%395,200-+1.07%--
03/282,7502,7752,7052,720-0.37%459,500-+0.26%--
03/272,7402,7702,7252,730-0.91%335,000-+0.52%--
03/262,7752,7752,7402,7550%390,300-+1.4%--
03/232,8052,8052,7302,755-2.3%642,400-+1.36%--
03/222,7702,8452,7552,820+3.87%1,416,900-+3.68%--
03/202,6952,7452,6902,715+2.26%629,400--0.11%--
03/192,6052,6652,6052,655+1.72%566,000--2.39%--
03/162,6302,6502,5852,610-1.51%568,100--4.19%--
03/152,6152,6502,5952,650+2.51%584,900--2.86%--
03/142,6202,6352,5852,585-2.82%429,500--5.38%--
03/132,6702,6852,6502,660+0.19%538,700--2.99%--
03/122,6752,7152,6502,655+0.76%464,100--3.38%--
03/092,6152,6402,6002,6350%739,900--4.32%--
03/082,6202,6452,5952,635+1.15%526,700--4.6%--
03/072,6552,6602,5802,605-0.95%885,900--5.92%--
03/062,5702,6552,5702,630+2.33%838,600--5.33%--
03/052,6852,6852,5602,570-4.46%781,500--7.82%--
03/022,7252,7302,6802,690-1.47%518,200--3.96%--
03/012,7702,8052,7152,730-0.91%742,700--2.92%--
02/282,6752,7552,6602,755-2.82%700,500--2.37%--
02/272,8652,8752,8202,835-1.05%386,400--0.07%--
02/262,9002,9102,8502,865-1.21%625,200-+0.46%--
02/232,8802,9102,8602,900+1.22%812,200-+1.22%--
02/222,8252,8752,8152,865+1.96%931,700--0.45%--
02/212,7952,8152,7802,810+1.26%526,200--2.84%--
02/202,8052,8052,7602,775+0.36%887,900--4.54%--
02/192,7852,7902,7502,765-0.36%753,300--5.44%--
02/162,8202,8252,7702,775-1.42%677,400--5.64%--
02/152,7902,8152,7602,815+1.62%745,600--4.71%--
02/142,7502,7902,7402,770+0.73%715,200--6.64%--
02/132,7602,7652,7202,750-0.36%742,600--7.87%--
02/092,7202,7902,7102,760+2.03%817,600--8.12%--
02/082,7352,7452,6702,705-2.17%1,296,500--10.67%--
02/072,8352,8402,7452,765-2.3%1,223,500--9.37%--
02/062,8152,8352,8052,830+0.89%1,050,400--7.88%--
02/052,8502,8502,7902,805-0.53%1,007,700--9.34%--
02/022,8452,8702,8052,820-0.53%1,349,000--9.56%--
02/012,8102,8352,7852,835+1.25%1,362,100--9.63%--
01/312,8352,8352,7702,800-1.41%1,394,200--11.25%--
01/302,8852,8952,8302,840-1.39%1,524,200--10.55%--
01/292,9002,9302,8652,880-0.52%1,648,900--9.83%--
01/262,9002,9252,8502,895-2.03%1,708,100--9.81%--
01/253,0103,0302,8802,955-0.51%3,252,000--8.46%--
01/243,1603,1602,9702,970-5.41%2,532,600--8.42%--
01/233,1703,1803,1403,140-2.18%724,100--3.65%--
01/223,1903,2303,1803,210+0.94%480,600--1.62%--
01/193,2403,2403,1703,180-1.55%484,400--2.51%--
01/183,2703,2903,2203,230+0.31%337,300--1.01%--
01/173,2003,2403,1703,220+1.26%527,200--1.29%--
01/163,2003,2103,1503,180-0.93%738,100--2.51%--
01/153,2003,2203,1803,210+0.94%571,500--1.59%--
01/123,1603,2403,1503,180+2.25%895,800--2.33%--
01/113,1403,1503,1003,110-0.96%838,400--4.4%--
01/103,2003,2203,1403,140-2.18%708,100--3.44%--
01/093,2603,2703,1803,210-0.93%999,300--1.23%--
01/053,3903,3903,2103,240-3.57%608,000--0.12%--
01/043,3403,3803,3103,360+2.44%309,900-+3.93%--
2006
12/293,2803,2903,2303,280-0.3%191,400-+1.99%--
12/283,3603,3603,2803,290-2.66%590,100-+2.72%--
12/273,3903,3903,3603,380-0.29%131,700-+5.96%--
12/263,3103,3903,3003,390+3.04%334,000-+6.91%--
12/253,3003,3103,2703,2900%120,200-+4.41%--
12/223,2803,3203,2803,290-0.6%175,100-+4.84%--
12/213,3103,3403,2903,3100%227,300-+5.82%--
12/203,2803,3503,2703,310+1.22%332,000-+6.09%--
12/193,3403,3503,2703,270-2.39%286,500-+5.08%--
12/183,3103,3703,2803,350+0.3%430,700-+7.99%--
12/153,3703,3803,3303,340-0.6%351,500-+8.13%--
12/143,3003,3903,2903,360+3.38%1,045,600-+9.13%--
12/133,2103,2503,1803,250+1.88%310,100-+5.93%--
12/123,2303,2303,1603,190-0.31%388,300-+4.04%--
12/113,1703,2203,1603,200+0.31%480,700-+4.4%--
12/083,1803,2103,1703,190-0.93%497,600-+4.18%--
12/073,2003,2203,1503,220+1.26%487,800-+5.19%--
12/063,1403,1903,1203,180+3.25%549,900-+4.13%--
12/053,1503,1703,0803,080-0.65%254,900-+1.12%--
12/043,1003,1203,0603,100+0.65%387,100-+1.81%--
12/013,1203,1503,0603,0800%404,000-+1.05%--
11/303,0803,1203,0703,080+0.65%343,900-+0.92%--
11/293,0303,0703,0203,060+2.51%509,900-+0.23%--
11/282,9353,0002,9302,985+1.88%460,800--2.13%--
11/272,9202,9302,9052,930-0.34%475,000--3.84%--
11/242,9702,9702,9302,940-0.84%176,900--3.54%--
11/222,9402,9802,9302,965+1.89%319,100--2.76%--
11/212,9052,9252,8902,910+0.52%428,700--4.56%--
11/202,9602,9602,8902,895-2.69%392,400--5.08%--
11/173,0103,0202,9602,975-2.14%663,400--2.49%--
11/163,0703,0903,0303,040-2.25%596,800--0.23%--
11/153,1003,1103,0403,110+0.32%498,400-+2.27%--
11/143,0803,1303,0703,100+2.31%663,400-+2.21%--
11/133,0703,0703,0303,030+0.33%415,900-+0.2%--
11/103,1103,1203,0103,020-1.95%798,200-+0.07%--
11/093,1403,1903,0703,080-0.65%807,000-+2.33%--
11/083,2003,2003,0903,100-2.52%605,800-+3.3%--
11/073,2003,2303,1803,180+0.32%627,500-+6.21%--
11/063,1503,1803,1203,170+1.28%521,400-+6.34%--
11/023,1803,1803,1203,130-1.26%374,600-+5.46%--
11/013,0603,1903,0503,170+4.62%590,600-+7.28%--