株価チャート

2006/10/27～2007/03/30

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
20197/1, 株式分割 1→1.05
2007
03/302,5242,5812,5142,581+1.12%8,190-+2.42%--
03/292,3712,5522,3712,552+3.47%12,285-+1.2%--
03/282,4622,4712,4192,467+0.19%2,520--2.27%--
03/272,4902,4902,4622,462-0.77%210--2.69%--
03/262,5002,5002,4762,481+0.97%315--2.13%--
03/232,5052,5052,4572,457-0.39%1,260--3.3%--
03/222,4812,4862,4482,467-1.15%4,620--3.23%--
03/202,4572,4952,4572,495+0.77%3,360--2.38%--
03/192,5142,5142,4762,4760%630--3.35%--
03/162,5242,5242,4762,4760%840--3.65%--
03/152,5002,5052,4762,476-1.89%630--3.87%--
03/142,5242,5242,5242,524+0.19%210--2.29%--
03/132,5432,5432,5192,519-0.94%630--2.66%--
03/122,5142,5482,4862,543+1.14%1,470--1.9%--
03/092,5712,5712,5002,514-0.94%525--3.11%--
03/082,5382,5382,5382,538+1.52%105--2.38%--
03/072,5712,5712,5002,500-0.38%210--3.92%--
03/062,5102,5102,5102,510-0.38%105--3.74%--
03/052,4332,5192,4332,519-0.19%630--3.56%--
03/022,5902,5902,5242,524-1.85%420--3.49%--
03/012,5952,5952,5712,5710%945--1.78%--
02/282,5902,5902,5712,571-0.92%6,720--1.85%--
02/272,5952,5952,5812,5950%840--0.98%--
02/262,6102,6102,5952,5950%1,155--0.98%--
02/222,5952,5952,5952,595-1.27%525--1.02%--
02/212,5952,6332,5952,629+1.47%1,995-+0.25%--
02/202,6002,6002,5902,590-0.91%1,260--1.2%--
02/192,6002,6142,6002,614+0.55%315--0.33%--
02/162,6002,6002,6002,600-1.27%1,260--0.88%--
02/152,6332,6332,6002,633-0.18%2,310-+0.32%--
02/142,6002,6382,6002,638-0.36%13,650-+0.5%--
02/132,6482,6482,6482,6480%315-+1.02%--
02/092,6482,6482,6482,648-0.71%2,100-+1.17%--
02/082,6482,6672,6482,667+0.72%4,515-+2.01%--
02/072,6482,6482,6482,6480%1,155-+1.36%--
02/062,6482,6482,6482,648+0.36%630-+1.44%--
02/052,6192,6572,6192,638+0.73%2,625-+1.12%--
02/022,6242,6482,6192,619-0.36%6,615-+0.46%--
02/012,6052,6292,6002,629-0.36%420-+0.9%--
01/312,6002,6382,5952,638+1.65%4,935-+1.23%--
01/302,6002,6002,5952,595-0.91%1,260--0.41%--
01/292,6002,6192,6002,619-0.72%7,455-+0.5%--
01/262,5952,6382,5952,638+1.65%1,365-+1.19%--
01/252,5952,6292,5952,595-0.18%6,300--0.45%--
01/242,6002,6142,6002,600-0.73%1,260--0.34%--
01/232,5952,6242,5952,619+0.92%11,130-+0.31%--
01/222,5952,6002,5952,5950%2,100--0.64%--
01/192,5952,5952,5952,595-0.91%315--0.68%--
01/182,6142,6192,6142,619+0.92%3,780-+0.19%--
01/172,6002,6002,5952,595-0.91%210--0.64%--
01/162,6002,6192,5952,619+0.18%3,465-+0.27%--
01/152,5952,6192,5952,614-0.18%2,730-+0.09%--
01/122,6192,6192,6192,619-0.9%10,395-+0.27%--
01/112,6432,6432,5762,643-0.18%3,465-+1.18%--
01/102,5672,6482,5622,648+4.51%3,255-+1.4%--
01/092,5242,5332,5242,5330%420--2.94%--
01/052,6192,6192,5292,533-1.85%4,620--3.09%--
01/042,5862,5862,5812,581-1.28%630--1.38%--
2006
12/292,6102,6522,6102,614+0.18%10,500--0.18%--
12/282,6482,6482,5952,6100%6,825--0.36%--
12/272,6382,6482,6102,610+0.74%1,575--0.36%--
12/262,6192,6482,5902,590+0.37%2,625--1.13%--
12/252,6002,6102,5812,581-2.17%29,610--1.53%--
12/222,6522,6522,6382,6380%630-+0.61%--
12/212,6482,6482,6382,638+1.09%1,155-+0.61%--
12/202,6482,6572,6002,610-1.44%8,610--0.36%--
12/192,6002,6482,6002,648+0.72%3,780-+1.44%--
12/182,6762,6762,6292,629-0.72%3,990-+1.53%--
12/152,6482,6482,6482,6480%630-+3.02%--
12/142,6482,6572,6482,6480%1,785-+3.83%--
12/132,6482,6762,6292,648+1.46%24,990-+4.65%--
12/122,5862,6102,5862,610-0.36%1,155-+3.92%--
12/112,5812,6192,5812,619+1.29%1,785-+4.97%--
12/082,5902,5902,5812,586-0.18%2,205-+4.26%--
12/072,6192,6192,5902,590-1.09%3,990-+5.09%--
12/062,6192,6192,6192,6190%5,775-+6.94%--
12/052,6192,6192,5862,6190%13,545-+7.74%--
12/042,5862,6192,5862,6190%1,890-+8.58%--
12/012,6192,6242,6192,6190%5,250-+9.35%--
11/302,6242,6242,6192,6190%1,890-+10.18%--
11/292,6572,6572,6192,6190%4,725-+11.07%--
11/282,6192,6292,5862,6190%17,220-+11.97%--
11/272,6192,6192,5812,6190%19,530-+12.89%--
11/242,6192,6192,5812,619-0.18%22,575-+13.82%--
11/222,6192,6242,5762,624+0.18%29,715-+14.98%--
11/212,6192,6192,5672,6190%40,635-+15.73%--
11/202,6192,6292,6192,6190%21,105-+16.77%--
11/172,6192,6292,5902,6190%33,600-+17.82%--
11/162,5712,6192,5242,619+1.85%33,705-+18.83%--
11/152,3762,5812,3522,571+8%28,980-+17.63%--
11/142,1432,4192,1432,381+11.61%17,955-+9.77%--
11/132,1522,1522,1292,133-0.44%8,505--1.23%--
11/102,1622,1622,1332,143+0.22%4,095--0.79%--
11/092,1432,1432,1332,138-1.32%1,680--1.06%--
11/082,1672,1672,1672,167-0.22%2,205-+0.26%--
11/072,1712,1712,1712,171-1.3%420-+0.53%--
11/022,2622,2622,2002,200-2.53%1,155-+1.9%--
11/012,2672,2672,2292,257+3.04%3,360-+4.64%--
10/312,1482,1902,1482,1900%420-+1.79%--
10/272,2002,2002,1902,1900%4,830-+1.84%--