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
03/30560573560569+1.79%5,600--9.83%--
03/29561561551559-0.36%3,800--12.66%--
03/28573576561561-1.23%4,400--13.69%--
03/27560573560568+0.89%3,200--13.94%--
03/26575578563563-0.18%13,000--15.97%--
03/23556565556564+2.73%10,400--16.94%--
03/22553560548549+0.18%14,600--20.32%--
03/20540550536548-0.36%24,900--21.6%--
03/19573573546550-4.35%31,000--22.54%--
03/16584584572575-1.03%8,300--20.14%--
03/15580589578581+1.93%21,200--20.3%--
03/14581581570570-4.2%31,200--22.76%--
03/13598599591595-0.17%23,000--20.45%--
03/12613613593596-1.65%37,900--21.27%--
03/09617625605606-3.04%31,500--20.89%--
03/08620626616625+0.81%11,300--19.15%--
03/07628632620620+0.32%62,700--20.41%--
03/06635645615618-7.07%119,000--21.37%--
03/05665665665665-13.07%17,900--16.14%--
03/02768768760765-0.26%7,600--4.26%--
03/01772784762767-1.16%23,400--4.13%--
02/28760777755776-1.77%23,600--3.24%--
02/27793794788790-0.75%6,700--1.62%--
02/26802804795796-0.62%12,300--0.87%--
02/23800804791801-0.12%12,500--0.12%--
02/22804809802802-0.74%6,700-+0.12%--
02/21810810806808-0.25%9,200-+1.13%--
02/20803815803810+0.87%18,900-+1.5%--
02/19801804799803-0.12%12,800-+0.88%--
02/16805807802804-0.12%8,500-+1.13%--
02/15808808802805-0.37%9,700-+1.39%--
02/14814819808808+0.25%16,600-+2.02%--
02/13808808805806+0.25%9,100-+1.9%--
02/09808808804804-0.5%16,400-+1.9%--
02/088118118088080%12,900-+2.67%--
02/07810815807808-0.49%16,000-+2.93%--
02/06824824811812-1.69%22,200-+3.7%--
02/05832839820826+1.85%70,100-+5.9%--
02/02790814790811+2.92%32,300-+4.38%--
02/01786790782788+0.77%10,000-+1.81%--
01/31790790782782-0.26%18,700-+1.16%--
01/30796797782784-1.88%26,400-+1.69%--
01/29800800795799-0.13%15,200-+3.77%--
01/26803804799800-0.5%16,500-+4.17%--
01/25804809804804-0.62%8,000-+4.82%--
01/24809810800809+0.5%17,500-+5.61%--
01/23798808798805+0.63%26,500-+5.23%--
01/22780805778800+3.76%28,500-+4.58%--
01/19765778765771+0.92%22,000-+0.65%--
01/18762767761764+0.53%22,400--0.39%--
01/17760764757760-1.17%44,900--1.17%--
01/16770770764769-0.39%12,800--0.26%--
01/15774775769772-0.13%10,100-0%--
01/12774777770773+0.13%5,700--0.13%--
01/11773773769772+0.13%10,400--0.39%--
01/10784784771771-0.39%8,600--0.64%--
01/09763775762774+1.71%12,900--0.39%--
01/05766767756761-0.39%23,000--2.19%--
01/04755764755764+1.6%8,900--1.93%--
2006
12/29750752748752+0.53%5,400--3.47%--
12/28745753745748+0.4%18,800--4.23%--
12/27744750742745+0.13%11,700--4.61%--
12/26749749740744-0.13%24,700--4.74%--
12/25750750743745-0.13%21,400--4.61%--
12/22747750743746-0.53%27,100--4.6%--
12/21755760743750-0.4%56,800--4.21%--
12/20750763750753+0.4%31,400--4.08%--
12/19760765748750-2.09%63,600--4.58%--
12/18764771762766-1.16%14,400--2.79%--
12/15785790770775-2.15%45,700--1.77%--
12/14802805781792-2.34%29,600-+0.13%--
12/13819819810811-0.98%10,000-+2.4%--
12/12819820811819+1.61%9,100-+3.15%--
12/11808815803806+0.37%12,200-+1.38%--
12/088058058008030%10,600-+0.88%--
12/07815818800803-0.86%22,500-+0.63%--
12/06805810804810+0.5%4,400-+1.25%--
12/05810810795806-0.49%13,400-+0.62%--
12/04803810801810+2.14%10,000-+1%--
12/01804806789793-1.37%35,700--1.25%--
11/30808814798804+0.75%15,300--0.12%--
11/29790800780798+1.66%27,200--0.99%--
11/28785785776785+1.68%24,500--2.73%--
11/27780790765772-2.53%90,100--4.57%--
11/24760794757792+5.6%47,300--2.34%--
11/22744752744750+0.94%19,900--7.64%--
11/21750752743743-0.4%42,200--8.72%--
11/20769770741746-3.62%49,500--8.58%--
11/177737747707740%28,200--5.26%--
11/16780780773774-0.51%26,400--5.26%--
11/15793795777778-1.89%70,700--4.89%--
11/14792805790793+0.38%60,400--3.29%--
11/137907937807900%28,600--3.89%--
11/10806806777790-4.01%105,400--4.24%--
11/09821825819823-1.79%13,900--0.6%--
11/08846846838838-1.06%35,400-+0.96%--
11/07847847842847+0.47%16,900-+1.8%--
11/06840845838843+0.36%16,400-+1.2%--
11/02840841840840-0.71%23,700-+0.72%--
11/01848848840846-0.35%20,700-+1.2%--