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
03/302,8102,8302,7852,805-0.53%234,000-+1.59%--
03/292,7752,8352,7652,820-1.05%325,500-+2.21%--
03/282,8402,8652,8152,850-1.38%301,200-+3.41%--
03/272,8902,9152,8502,890-0.34%466,300-+5.05%--
03/262,8452,9002,8452,900+1.22%354,400-+5.69%--
03/232,8402,8652,8202,865+0.53%367,000-+4.71%--
03/222,8502,8902,8452,850+0.71%652,800-+4.43%--
03/202,7952,8302,7752,830+2.35%817,700-+4.01%--
03/192,7202,7752,7052,765+4.14%624,400-+1.92%--
03/162,7002,7152,6552,655-1.67%422,700--1.96%--
03/152,6802,7102,6652,700+2.66%347,600--0.18%--
03/142,6802,6802,6252,630-3.66%444,200--2.59%--
03/132,7652,7752,7252,730-1.09%285,400-+1.19%--
03/122,7902,7902,7402,760+0.36%283,200-+2.49%--
03/092,7502,7852,7302,750+2.04%741,700-+2.31%--
03/082,6852,7002,6652,695+1.13%306,000-+0.41%--
03/072,7502,7552,6502,665-0.19%441,100--0.63%--
03/062,6002,6952,5952,670+2.89%876,400--0.45%--
03/052,6702,6752,5702,595-4.07%693,500--3.28%--
03/022,7102,7252,6852,705-0.92%536,200-+0.71%--
03/012,7702,7752,6952,730+0.92%549,200-+1.64%--
02/282,5852,7302,5552,705-4.25%882,800-+0.74%--
02/272,8302,8352,8202,825+0.18%428,800-+5.21%--
02/262,8302,8652,8102,820+0.36%514,400-+5.22%--
02/232,7502,8102,7402,810+1.63%706,600-+5.05%--
02/222,7602,7752,7502,765+0.91%675,400-+3.52%--
02/212,7452,7602,7102,740+0.18%782,600-+2.62%--
02/202,7202,7452,7102,735+0.74%406,100-+2.55%--
02/192,6952,7252,6902,715+1.31%372,600-+1.88%--
02/162,7002,7002,6702,680-0.37%443,300-+0.68%--
02/152,6652,7002,6552,690+1.51%665,800-+1.17%--
02/142,6552,6652,6352,650+0.19%439,100--0.19%--
02/132,6752,6852,6352,6450%410,100--0.38%--
02/092,6002,6552,5952,645+3.12%361,900--0.38%--
02/082,5802,5902,5602,565-0.19%173,000--3.46%--
02/072,6052,6102,5552,570-1.15%405,100--3.42%--
02/062,5952,6402,5902,600+0.19%320,500--2.44%--
02/052,6202,6252,5952,595-1.52%269,200--2.7%--
02/022,6502,6552,6252,635-0.57%311,700--1.35%--
02/012,6402,6652,6302,650+0.38%247,500--0.93%--
01/312,6502,6752,6402,640-1.12%390,800--1.46%--
01/302,7052,7052,6452,670-0.74%379,100--0.56%--
01/292,7002,7052,6702,690+0.56%237,700-+0.11%--
01/262,6802,6902,6602,675-0.93%315,100--0.48%--
01/252,7352,7402,6952,700-0.55%207,100-+0.37%--
01/242,7002,7402,7002,715+0.74%458,300-+1%--
01/232,6802,7102,6802,695-0.37%174,400-+0.34%--
01/222,7302,7352,7002,7050%253,200-+0.82%--
01/192,7152,7202,7002,705-0.18%209,000-+0.97%--
01/182,7302,7402,7002,710-0.55%317,700-+1.31%--
01/172,6802,7252,6752,725+1.87%741,400-+2.14%--
01/162,6752,6802,6602,6750%349,500-+0.53%--
01/152,6652,6802,6602,675+1.52%440,200-+0.72%--
01/122,6352,6552,6202,635+1.15%407,600--0.6%--
01/112,6302,6502,5902,605+0.58%363,900--1.59%--
01/102,6602,6602,5902,590-2.45%418,400--2.12%--
01/092,6452,6602,6352,655+0.38%338,000-+0.34%--
01/052,7102,7102,6102,645-1.86%481,300-+0.11%--
01/042,7002,7202,6852,695+1.13%238,100-+2.2%--
2006
12/292,6502,6802,6502,6650%123,500-+1.41%--
12/282,6852,6902,6652,665-0.19%376,500-+1.68%--
12/272,6902,7252,6552,670-0.74%396,000-+2.1%--
12/262,7152,7152,6652,690-1.82%751,200-+3.34%--
12/252,7352,7552,7102,740-0.36%273,400-+5.71%--
12/222,7602,7652,7402,750-0.72%422,000-+6.47%--
12/212,7452,7752,7352,770+1.09%593,700-+7.7%--
12/202,6802,7452,6702,740+1.48%661,600-+6.86%--
12/192,7202,7202,6802,700-0.74%599,600-+5.68%--
12/182,6552,7202,6502,720+2.45%737,200-+7%--
12/152,6752,6802,6502,655-0.38%415,000-+4.9%--
12/142,6152,6702,6152,665+1.52%531,400-+5.63%--
12/132,6152,6302,6002,625+0.38%341,400-+4.33%--
12/122,6002,6252,5952,615+0.97%472,800-+3.98%--
12/112,5702,6002,5502,590+1.97%471,900-+3.15%--
12/082,5402,5852,5352,540-0.39%461,400-+1.28%--
12/072,5502,5652,5452,5500%242,600-+1.76%--
12/062,5302,5552,5252,550+0.39%273,100-+1.96%--
12/052,5702,5752,5252,540-0.59%376,800-+1.89%--
12/042,5302,5602,5252,555-0.58%425,300-+2.69%--
12/012,5752,5802,5402,570-0.39%288,800-+3.46%--
11/302,5702,5852,5402,580+0.98%367,600-+4.07%--
11/292,5402,5652,5252,555+1.39%312,700-+3.23%--
11/282,4452,5352,4002,520+2.02%555,200-+1.94%--
11/272,4602,4902,4152,470-1.59%319,500--0.04%--
11/242,5002,5152,4502,5100%290,000-+1.54%--
11/222,3802,5202,3702,510+5.68%725,200-+1.62%--
11/212,4102,4152,3552,375-1.25%525,900--3.73%--
11/202,4852,4902,3802,405-3.99%780,100--2.59%--
11/172,5252,5302,5002,505+0.6%315,700-+1.54%--
11/162,5052,5402,4802,490-2.73%426,900-+1.3%--
11/152,5302,5602,5202,560+1.79%703,400-+4.58%--
11/142,4202,5302,4202,515+5.67%653,300-+3.16%--
11/132,4152,4152,3552,380-2.26%833,900--2.1%--
11/102,4702,5202,4352,435-1.22%461,600-+0.25%--
11/092,4952,5202,4552,465-1.4%381,100-+1.86%--
11/082,5852,5852,5002,500-3.29%550,800-+3.65%--
11/072,5452,6052,5402,585+2.58%1,392,900-+7.48%--
11/062,4702,5252,4702,520+0.6%433,100-+5.35%--
11/022,4802,5202,4702,505+0.6%981,200-+5.34%--
11/012,4452,5052,4152,490+1.84%800,600-+5.29%--