株価チャート

2006/08/08～2006/12/29

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
20177/1, 株式併合 5→1
20148/7, 株式分割 1→1
2006
12/297,2257,2357,1507,150-0.42%290,400-+4.36%--
12/287,1757,2207,1307,180+0.07%683,200-+5.22%--
12/277,1907,2507,1207,175+0.21%585,800-+5.55%--
12/267,0807,1657,0457,160+0.7%565,000-+5.68%--
12/257,1307,1757,0807,1100%961,800-+5.3%--
12/226,8907,2006,8807,110+4.71%3,230,200-+5.51%--
12/216,8356,8456,7756,790-0.73%724,000-+0.89%--
12/206,7606,8556,7456,840+1.63%902,800-+1.6%--
12/196,8556,8556,7106,730-1.82%806,000-+0.04%--
12/186,8556,8906,8156,8550%802,600-+1.96%--
12/156,9106,9106,8156,855+1.26%1,453,600-+2.07%--
12/146,6506,7756,6406,770+1.42%752,200-+0.97%--
12/136,6806,7056,6406,675-0.96%771,400--0.37%--
12/126,7256,7806,7056,740+0.75%528,200-+0.51%--
12/116,6606,7206,6256,690+0.53%922,000--0.31%--
12/086,6556,6906,6106,655-1.48%1,823,800--0.76%--
12/076,7206,8056,6956,7550%1,165,000-+0.66%--
12/066,8406,8406,6956,755-0.3%811,800-+0.67%--
12/056,8506,9006,7606,775-1.02%674,000-+0.94%--
12/046,8006,8756,7256,845-0.07%729,000-+1.84%--
12/016,8206,9006,8106,850+0.15%566,400-+1.66%--
11/306,8206,8606,7156,840+0.96%708,600-+1.29%--
11/296,6856,8006,6606,775+2.11%678,400-+0.13%--
11/286,5706,6406,5106,635+1.07%775,600--2.15%--
11/276,4656,5956,4456,565+1.31%658,000--3.44%--
11/246,4906,5106,4306,480-0.77%637,400--4.99%--
11/226,5306,5456,4656,530-0.91%856,000--4.67%--
11/216,5606,6356,5456,590+0.15%766,600--4.17%--
11/206,7306,7856,5706,580-3.16%924,600--4.65%--
11/176,8906,9406,7756,795-1.16%731,200--1.76%--
11/166,9306,9756,8756,875+0.59%1,030,000--0.61%--
11/156,8506,9306,8306,835+1.48%1,347,600--1.13%--
11/146,6456,7506,6306,735+1.81%906,600--2.59%--
11/136,6756,6756,5556,615-1.19%932,600--4.37%--
11/106,5906,7656,5906,695+1.75%1,116,000--3.31%--
11/096,5706,6656,5556,580-0.98%1,186,400--5.08%--
11/086,7906,8106,6456,645-2.57%774,200--4.43%--
11/076,8506,8706,7656,820-0.73%1,442,400--2.28%--
11/066,7606,9006,7106,870+4.73%1,812,800--1.82%--
11/026,5756,6706,5356,560-3.17%2,463,000--6.42%--
11/016,7506,8206,7056,775+0.59%672,200--3.71%--
10/316,7756,8206,7306,735-0.96%1,074,000--4.45%--
10/306,9406,9706,7706,800-2.79%1,814,200--3.68%--
10/277,1857,1906,9906,995-3.98%1,637,800--1.02%--
10/267,3657,3907,2707,285+1.11%643,400-+2.98%--
10/257,1757,2457,1757,205+0.49%464,000-+1.94%--
10/247,2257,2407,1507,170+0.14%688,800-+1.24%--
10/237,0807,1857,0807,160+1.13%658,000-+0.76%--
10/207,0857,1757,0507,0800%706,400--0.72%--
10/197,2507,3157,0607,080-2.14%831,000--1.12%--
10/187,2257,2757,1407,235+0.21%630,800-+0.84%--
10/177,2507,2607,1857,220+0.7%1,218,600-+0.45%--
10/167,0857,1907,0557,170+2.65%918,000--0.46%--
10/136,9407,0156,9006,985+2.72%1,217,200--3.2%--
10/126,8406,9156,7856,800+0.37%1,235,800--6.08%--
10/116,8906,8906,7756,775-1.24%924,600--6.95%--
10/106,8206,9506,8156,860+0.73%1,226,600--6.35%--
10/066,8206,9156,7806,810+0.22%969,800--7.45%--
10/056,8806,9206,7606,795-1.45%2,119,600--8.1%--
10/047,0807,1006,8506,895-2.82%1,708,400--7.14%--
10/037,2107,2157,0607,095-2.74%1,084,600--4.79%--
10/027,3457,3457,2057,295+0.14%599,400--2.41%--
09/297,2757,2957,2207,285+1.53%715,200--2.78%--
09/287,2507,2707,1557,175-0.69%536,800--4.49%--
09/277,1857,2307,0857,225+1.98%728,800--4.29%--
09/267,0607,1857,0257,085+1.07%717,800--6.58%--
09/256,9807,1156,8957,010+0.5%984,400--7.98%--
09/227,0507,0706,9306,975-2.79%1,242,000--8.92%--
09/217,1507,2257,0607,175+0.35%1,441,000--6.76%--
09/207,3057,4007,1257,150-5.36%2,560,000--7.42%--
09/197,6107,7457,5407,555-2.52%1,009,000--2.48%--
09/157,7407,7907,6157,750-0.7%738,000--0.05%--
09/147,6357,8857,6307,805+0.26%1,579,000-+0.84%--
09/137,6207,8557,6057,785+4.15%1,796,800-+0.78%--
09/127,6507,6507,4757,475-1.06%685,800--3.01%--
09/117,6907,7057,5407,555-0.53%657,200--1.88%--
09/087,4507,6957,4507,595+1.47%1,231,600--1.17%--
09/077,5307,5357,4157,485-1.45%1,266,800--2.5%--
09/067,6857,7507,5907,595-2.82%790,400--1.03%--
09/057,8007,8557,7307,815-0.76%357,000-+1.93%--
09/047,7607,9157,7507,875+2.41%821,000-+2.91%--
09/017,7057,7257,6407,690-0.13%450,400-+0.79%--
08/317,5257,7757,5257,700+1.65%669,800-+1.26%--
08/307,5507,6407,5207,575-0.07%770,000--0.12%--
08/297,6807,6807,5007,580-1.24%1,052,800-+0.28%--
08/287,7757,8007,6357,675-0.9%475,600-+1.87%--
08/257,7657,8157,6557,745+0.06%941,200-+3.35%--
08/247,8207,8857,7057,740-4.68%1,776,800-+3.89%--
08/238,1058,2108,0758,120+0.25%694,800-+9.6%--
08/227,9508,1357,9458,100+2.27%665,000-+10.34%--
08/218,0958,1257,9057,920-1.25%700,200-+8.94%--
08/187,8858,0607,8758,020+1.52%1,028,800-+11.23%--
08/177,9058,0107,8907,900+0.32%1,009,200-+10.4%--
08/167,9007,9157,8257,875+1.61%763,400-+10.73%--
08/157,8807,8807,7007,750+0.26%918,800-+9.56%--
08/147,4157,8007,4157,730+4.67%1,119,000-+9.66%--
08/117,4457,4557,3457,385-0.74%604,400-+5.09%--
08/107,4057,4807,3657,440+1.36%615,800-+5.97%--
08/097,1907,3457,1307,340+0.75%1,117,600-+4.65%--
08/087,1957,3107,1357,285+1.18%730,800-+3.85%--