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
03/307,8007,8007,7307,730+0.26%2,123,800--2.14%--
03/297,7407,7807,6707,710-1.66%3,847,100--2.61%--
03/287,8507,9207,8107,8400%2,178,100--1.18%--
03/277,9007,9407,8207,840-2.24%2,328,700--1.36%--
03/268,0008,0407,9808,020+0.5%2,338,800-+0.74%--
03/237,8908,0307,8707,980+2.18%3,652,000-+0.15%--
03/227,8507,8807,7807,8100%2,254,200--2.08%--
03/207,8607,8607,7607,810+1.96%3,024,400--2.19%--
03/197,6007,7007,5607,660+1.32%3,091,900--4.21%--
03/167,6307,6607,5307,560-1.56%4,416,400--5.65%--
03/157,6607,7507,6307,680+0.39%2,516,700--4.38%--
03/147,6507,7007,6107,650-1.54%4,279,200--4.93%--
03/137,8907,9007,7507,770-1.27%4,243,100--3.6%--
03/127,8807,9107,8507,870-0.76%2,672,300--2.41%--
03/098,0208,0207,8707,930-0.75%5,707,700--1.72%--
03/087,8807,9907,8407,990+1.4%2,602,600--0.99%--
03/077,9307,9607,8507,880-0.63%3,754,800--2.29%--
03/067,8907,9707,8507,930-0.63%4,385,100--1.69%--
03/057,8708,0307,8307,980+0.38%4,345,900--1.05%--
03/028,0508,0807,9307,950-1.49%3,492,700--1.39%--
03/018,1808,1908,0108,070-0.86%4,473,300-+0.16%--
02/288,0208,1608,0008,140-2.16%5,920,600-+1.12%--
02/278,2208,4008,2208,320+1.59%3,555,300-+3.47%--
02/268,2008,3708,1708,190+0.24%3,134,600-+2.03%--
02/238,1408,2108,1108,1700%2,298,600-+1.92%--
02/228,1508,2208,1308,170+0.49%1,799,300-+2%--
02/218,1708,1708,0708,130-0.85%2,831,000-+1.65%--
02/208,1908,2108,0708,200+0.37%2,228,900-+2.65%--
02/198,1208,1808,1108,170-0.37%1,415,500-+2.42%--
02/168,1108,2008,1108,200+0.24%2,152,600-+2.91%--
02/158,0808,2008,0608,180+1.87%3,595,200-+2.89%--
02/148,0808,1108,0308,030-0.99%2,276,400-+1.21%--
02/138,0208,1108,0008,110+0.75%2,079,600-+2.27%--
02/098,0308,1108,0108,050+0.25%3,265,800-+1.56%--
02/088,0108,0807,9808,030-0.37%3,094,800-+1.24%--
02/077,9808,0707,9408,060+0.88%3,307,900-+1.55%--
02/067,9107,9907,9007,990+1.78%2,268,400-+0.59%--
02/057,9607,9607,8307,850-1.88%2,763,200--1.3%--
02/027,9608,0007,9408,000+0.5%2,958,800-+0.44%--
02/017,8407,9907,8407,960+1.14%2,624,600--0.1%--
01/317,9607,9607,8107,870-0.51%3,010,700--1.25%--
01/307,9407,9507,8707,910+0.25%1,716,300--0.83%--
01/297,8607,9107,8307,890-0.25%1,649,300--1.09%--
01/267,8707,9507,7807,910+1.15%3,589,100--0.8%--
01/257,9207,9207,7607,820-0.89%2,889,500--1.92%--
01/248,0008,0207,8707,890-0.5%2,824,000--1.03%--
01/237,9708,0007,9307,930-0.5%2,134,700--0.48%--
01/227,9608,0007,9207,970+0.76%2,423,900-+0.11%--
01/197,9907,9907,8907,910-1.37%2,666,800--0.5%--
01/187,8908,0407,8808,020+1.78%2,814,800-+1.01%--
01/177,8607,9307,8007,8800%2,650,000--0.54%--
01/167,9007,9607,8507,880-0.51%2,006,600--0.43%--
01/157,9507,9907,9207,920-0.25%1,714,300-+0.2%--
01/127,8007,9907,7907,940+2.32%4,218,400-+0.68%--
01/117,8207,8907,7107,7600%3,286,800--1.37%--
01/107,9507,9607,7607,760-2.39%3,807,700--1.28%--
01/098,0008,0107,9407,950-0.75%2,696,200-+1.24%--
01/058,1808,1807,9708,010-2.08%3,020,100-+2.25%--
01/048,1808,2108,1708,180+0.12%1,401,400-+4.74%--
2006
12/298,1708,2508,1708,170-0.49%844,000-+4.97%--
12/288,2608,2808,1708,210-0.36%1,897,700-+5.85%--
12/278,1508,2708,1308,240+1.23%2,201,500-+6.65%--
12/268,1008,1808,0908,140+0.74%2,020,900-+5.76%--
12/258,0108,1008,0108,080+0.87%1,114,800-+5.33%--
12/228,0208,0708,0108,010-0.25%2,601,900-+4.73%--
12/217,9508,1207,9408,030+1.26%3,619,800-+5.31%--
12/207,8807,9407,8407,930+1.41%2,318,500-+4.37%--
12/197,8407,9007,8007,820-0.76%1,951,600-+3.22%--
12/187,8007,8907,7607,880+1.16%2,281,500-+4.32%--
12/157,8007,8107,7407,7900%1,494,200-+3.41%--
12/147,6507,8007,6407,790+0.52%2,172,000-+3.65%--
12/137,7607,8107,7107,750+0.65%2,466,200-+3.31%--
12/127,6607,7207,6307,700+0.52%1,675,600-+2.78%--
12/117,6107,7007,5807,660+0.79%1,795,300-+2.37%--
12/087,5507,6407,5507,600-0.52%4,922,800-+1.66%--
12/077,6407,6807,6207,6400%2,466,200-+2.28%--
12/067,5207,6507,5107,640+2.41%4,182,400-+2.34%--
12/057,5207,5207,4207,460-0.67%4,105,300-+0.01%--
12/047,5707,6007,4407,510-0.92%3,559,600-+0.66%--
12/017,5607,6107,5507,580+0.26%1,968,300-+1.5%--
11/307,5007,5907,5007,560+1.2%3,052,400-+1.15%--
11/297,4407,5307,4107,470+0.81%2,358,300--0.12%--
11/287,4007,4507,3407,410-1.2%3,255,100--1.03%--
11/277,4007,5407,3407,5000%2,702,600-+0.07%--
11/247,4707,5407,4507,500+0.4%2,609,300-+0.08%--
11/227,4807,5107,4307,470-0.4%2,666,000--0.37%--
11/217,5007,5207,4107,5000%2,222,200--0.09%--
11/207,4907,6007,4907,5000%4,093,000--0.2%--
11/177,4107,5307,4007,500+0.94%2,970,400--0.33%--
11/167,4107,4907,4107,430+0.81%2,981,700--1.43%--
11/157,4107,4107,3507,370+0.14%2,479,100--2.4%--
11/147,3807,4107,3007,360+1.1%2,990,500--2.68%--
11/137,3007,3307,2407,280-1.09%2,921,900--3.84%--
11/107,3507,4107,3307,360+0.14%4,187,300--2.94%--
11/097,4407,4507,3007,350-1.34%3,732,700--3.15%--
11/087,5207,5307,4307,450-0.53%2,696,800--1.9%--
11/077,5307,5807,4907,490+0.13%2,757,000--1.36%--
11/067,4107,5607,3707,4800%4,771,200--1.42%--
11/027,4407,4807,3807,480+0.27%2,299,000--1.35%--
11/017,5307,5407,4607,460-0.67%2,107,100--1.54%--