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
03/301,3381,3381,2981,310-0.83%791,000--3.32%--
03/291,3001,3221,2801,321+0.99%1,045,000--2.87%--
03/281,3201,3301,3021,308-2.1%920,000--4.11%--
03/271,3281,3581,3081,336+0.3%1,156,000--2.34%--
03/261,3461,3461,3281,3320%584,000--2.77%--
03/231,3411,3451,3201,332+0.08%938,000--2.92%--
03/221,3181,3421,3161,331+2.62%1,433,000--3.13%--
03/201,3231,3241,2851,297+0.31%856,000--5.74%--
03/191,2991,3001,2701,293-0.46%1,336,000--6.17%--
03/161,3321,3321,2891,299-2.4%1,679,000--5.8%--
03/151,3151,3461,3151,331+1.76%2,155,000--3.55%--
03/141,3561,3631,3061,308-6.3%1,991,000--5.29%--
03/131,4161,4241,3961,396-1.34%1,080,000-+1.01%--
03/121,3971,4191,3891,415+2.61%1,268,000-+2.54%--
03/091,3991,4131,3771,379-1.36%1,310,000-+0.07%--
03/081,3651,3981,3461,398+3.1%993,000-+1.45%--
03/071,4031,4151,3511,356+0.07%1,856,000--1.6%--
03/061,2821,3691,2821,355+5.78%1,862,000--1.81%--
03/051,3361,3571,2701,281-5.53%1,523,000--7.11%--
03/021,3621,3791,3301,356-1.02%2,707,000--1.67%--
03/011,4061,4231,3431,370-2.21%1,899,000--0.44%--
02/281,3481,4041,3381,401-3.25%1,436,000-+2.04%--
02/271,5001,5101,4371,448-2.23%1,680,000-+5.85%--
02/261,4581,5001,4511,481+2.42%1,820,000-+8.82%--
02/231,4341,4491,4071,446+1.83%1,080,000-+6.95%--
02/221,4401,4451,4051,420-0.56%1,052,000-+5.65%--
02/211,4161,4421,3971,428+1.13%1,282,000-+6.81%--
02/201,3961,4131,3851,412+1.07%718,000-+6.25%--
02/191,3891,4051,3731,397+1.38%902,000-+5.67%--
02/161,3601,3861,3501,378+0.58%691,000-+4.79%--
02/151,3951,3951,3621,370-0.72%939,000-+4.74%--
02/141,3671,3831,3651,380+2.22%1,582,000-+5.99%--
02/131,3161,3591,3161,350+2.43%1,018,000-+4.17%--
02/091,3091,3311,3091,318-0.83%1,170,000-+2.09%--
02/081,3411,3421,3151,329-1.04%1,258,000-+3.18%--
02/071,3551,3551,3321,343-0.89%1,035,000-+4.43%--
02/061,3331,3621,3281,355+1.65%1,311,000-+5.61%--
02/051,3581,3671,3311,333-2.34%1,656,000-+4.14%--
02/021,3761,3831,3601,365-1.37%1,450,000-+6.81%--
02/011,3681,3871,3581,384-0.29%1,761,000-+8.63%--
01/311,4101,4491,3781,388-1.98%4,137,000-+9.38%--
01/301,3501,4441,3491,416+6.47%5,836,000-+12.03%--
01/291,2841,3301,2731,330+4.56%1,775,000-+5.64%--
01/261,2721,2801,2541,272-0.7%735,000-+1.27%--
01/251,2911,3061,2811,281-0.62%929,000-+1.91%--
01/241,3061,3181,2861,289-0.15%1,707,000-+2.55%--
01/231,2661,2921,2661,291+1.57%998,000-+2.79%--
01/221,2601,2731,2461,271+1.84%892,000-+1.19%--
01/191,2481,2591,2411,248-0.4%1,183,000--0.56%--
01/181,2511,2611,2451,253+0.56%729,000--0.24%--
01/171,2441,2521,2351,246+1.22%1,238,000--0.72%--
01/161,2431,2431,2261,231-0.89%1,339,000--1.91%--
01/151,2341,2461,2231,242+2.9%967,000--1.11%--
01/121,2201,2231,1961,207+0.33%573,000--3.82%--
01/111,2161,2191,1971,203-1.07%1,039,000--4.3%--
01/101,2331,2341,2101,216-1.7%794,000--3.42%--
01/091,2101,2451,1951,237+1.73%948,000--1.83%--
01/051,2531,2621,2081,216-3.42%1,051,000--3.57%--
01/041,2751,2801,2571,259-0.63%280,000--0.24%--
2006
12/291,2741,2801,2651,267-0.55%313,000-+0.48%--
12/281,2931,2941,2651,274+0.08%645,000-+1.35%--
12/271,2961,3021,2621,273-1.01%800,000-+1.52%--
12/261,2521,2861,2471,286+1.66%656,000-+2.96%--
12/251,2641,2661,2501,265+0.32%515,000-+1.77%--
12/221,2731,2731,2521,261-1.25%891,000-+1.69%--
12/211,2881,2971,2751,277-0.47%746,000-+3.07%--
12/201,2601,2841,2541,283+1.91%597,000-+3.72%--
12/191,2831,2861,2561,259-1.56%550,000-+1.86%--
12/181,2831,2931,2721,279-0.16%917,000-+3.65%--
12/151,2791,2911,2751,281+0.16%555,000-+3.89%--
12/141,2841,2851,2711,279+0.16%710,000-+3.9%--
12/131,2631,2791,2501,277+1.11%606,000-+3.82%--
12/121,2801,2881,2551,263-0.63%970,000-+2.6%--
12/111,2441,2771,2411,271+3%618,000-+3.42%--
12/081,2351,2601,2261,234-0.32%849,000-+0.57%--
12/071,2401,2491,2291,238-0.4%769,000-+0.98%--
12/061,2261,2471,2171,243+0.65%1,051,000-+1.47%--
12/051,2601,2671,2341,235-1.98%880,000-+0.9%--
12/041,2501,2681,2421,260+0.8%1,052,000-+3.03%--
12/011,2561,2631,2341,250+1.13%1,326,000-+2.38%--
11/301,2631,2711,2241,236-2.37%2,384,000-+1.48%--
11/291,2591,2761,2581,266+2.01%1,627,000-+4.46%--
11/281,2171,2501,1871,241+2.06%1,251,000-+2.9%--
11/271,1821,2221,1821,216+2.96%1,165,000-+1.25%--
11/241,1891,1931,1641,181-0.59%536,000--1.25%--
11/221,1261,1901,1051,188+3.66%1,199,000--0.42%--
11/211,1451,1611,1391,146+0.17%1,103,000--3.62%--
11/201,1841,1841,1431,144-4.98%1,358,000--3.62%--
11/171,2171,2171,1891,204-1.23%600,000-+1.69%--
11/161,2211,2411,2171,219-1.14%742,000-+3.57%--
11/151,2351,2491,2271,233-1.04%713,000-+5.29%--
11/141,2321,2611,2321,246+1.55%1,122,000-+6.86%--
11/131,2401,2451,2211,227-1.6%1,050,000-+5.68%--
11/101,2331,2541,2251,247+0.81%917,000-+7.87%--
11/091,2401,2501,2251,237-1.43%1,679,000-+7.66%--
11/081,2901,2901,2391,255-2.86%2,994,000-+9.7%--
11/071,2501,3111,2471,292+6.78%3,661,000-+13.43%--
11/061,2031,2151,1951,210-0.82%1,248,000-+6.89%--
11/021,2081,2271,2011,220-0.65%950,000-+8.16%--
11/011,2091,2321,1851,228+1.49%1,614,000-+9.25%--