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
03/302,7402,7402,7052,7200%59,500--1.09%--
03/292,6852,7302,6552,7200%95,400--1.34%--
03/282,7302,7502,6952,720-0.55%93,900--1.63%--
03/272,7802,7802,7252,735-1.62%89,900--1.37%--
03/262,7902,7902,7602,780+0.18%61,500-+0.14%--
03/232,7852,8102,7552,775-0.54%81,400--0.07%--
03/222,8052,8152,7752,790+0.72%101,900-+0.58%--
03/202,7902,7952,7452,770-0.18%125,000-+0.07%--
03/192,7302,8052,7052,775+2.4%119,600-+0.51%--
03/162,7002,7302,6852,710-0.55%127,500--1.74%--
03/152,7452,7452,7152,725+1.49%95,200--1.2%--
03/142,7552,7702,6802,685-5.29%177,100--2.54%--
03/132,8352,9002,8152,835+1.43%184,300-+2.87%--
03/122,7802,8152,7652,795+1.45%74,500-+1.64%--
03/092,7202,7652,7152,755+1.1%113,300-+0.33%--
03/082,6552,7302,6552,725+2.06%125,100--0.66%--
03/072,7152,7352,6702,670-0.93%82,900--2.55%--
03/062,6302,7152,6302,695+2.08%140,900--1.53%--
03/052,6902,6952,6352,640-2.04%113,400--3.44%--
03/022,7502,7502,6852,695-2.88%135,100--1.39%--
03/012,7302,8002,7302,775+1.83%143,900-+1.65%--
02/282,6452,7602,6402,725-2.85%145,200-+0.04%--
02/272,8102,8552,8052,805-1.23%103,900-+3.13%--
02/262,9002,9402,8202,840-2.07%195,600-+4.68%--
02/232,9002,9302,8902,900+0.17%103,600-+7.21%--
02/222,9002,9302,8902,895-0.52%111,400-+7.34%--
02/212,8852,9352,8652,9100%179,400-+8.18%--
02/202,8402,9302,8302,910+3.01%429,500-+8.58%--
02/192,8102,8402,7702,825+0.53%227,600-+5.77%--
02/162,6902,8102,6902,810+4.46%357,400-+5.48%--
02/152,6802,6952,6702,690+1.51%158,000-+1.32%--
02/142,6102,6602,6102,650+2.32%179,400-+0.08%--
02/132,6602,6652,5652,590-4.07%435,000--2.01%--
02/092,6902,7052,6402,700-0.18%162,400-+2.27%--
02/082,6802,7402,6752,705+1.88%344,100-+2.77%--
02/072,7002,7102,6352,655-1.67%169,300-+1.14%--
02/062,6652,7102,6602,700+0.75%177,700-+3.01%--
02/052,7052,7052,6552,680-0.92%194,100-+2.49%--
02/022,6902,7102,6752,705+1.12%204,000-+3.68%--
02/012,6802,6902,6652,675+0.75%139,900-+2.77%--
01/312,6252,6602,6102,655+1.92%149,600-+2.15%--
01/302,6252,6302,5952,605-0.38%104,600-+0.31%--
01/292,6302,6402,6102,615+0.19%85,400-+0.69%--
01/262,6102,6252,5852,6100%85,200-+0.58%--
01/252,6452,6502,6102,610-0.76%87,500-+0.54%--
01/242,6452,6452,6052,630+0.38%93,900-+1.27%--
01/232,6402,6452,6002,620-0.76%140,200-+0.85%--
01/222,6702,6952,6402,640+0.19%165,100-+1.58%--
01/192,6752,6952,6252,635-2.59%255,700-+1.39%--
01/182,7352,7352,7002,705-0.18%130,600-+4.08%--
01/172,6802,7352,6652,710+1.12%182,100-+4.43%--
01/162,6652,6952,6602,680+0.56%124,200-+3.47%--
01/152,6702,6702,6502,665+0.19%85,100-+3.05%--
01/122,6002,6602,5902,660+3.3%204,700-+2.94%--
01/112,5402,5852,5302,575+1.98%141,500--0.39%--
01/102,5452,5552,5152,525-0.2%105,600--2.43%--
01/092,5102,5352,5002,530+1.2%136,600--2.39%--
01/052,5352,5452,5002,500-0.6%139,800--3.7%--
01/042,5452,5602,5102,515-0.79%63,000--3.31%--
2006
12/292,5352,5552,5352,535-0.39%35,800--2.69%--
12/282,5752,5752,5352,545-0.39%85,000--2.34%--
12/272,5502,5702,5352,555+0.99%65,600--2.03%--
12/262,5302,5752,5052,530-0.78%133,000--2.99%--
12/252,5652,5802,5352,550-0.58%144,100--2.26%--
12/222,6102,6102,5652,565-2.29%145,800--1.84%--
12/212,5902,6302,5902,625+1.35%127,400-+0.34%--
12/202,5852,6202,5752,590+0.78%131,500--1.07%--
12/192,6302,6302,5602,570-2.1%110,600--1.87%--
12/182,6652,6652,6152,625-0.38%46,600-+0.19%--
12/152,6702,6802,6252,635-0.75%78,900-+0.8%--
12/142,6602,6652,6302,655+0.38%73,100-+1.72%--
12/132,6452,6552,6102,645+0.19%86,700-+1.5%--
12/122,6552,6602,6302,640-0.19%39,400-+1.42%--
12/112,6302,6502,6202,645+1.73%103,200-+1.65%--
12/082,6002,6302,5902,600+0.78%93,200--0.04%--
12/072,6002,6052,5752,580-0.19%103,800--0.73%--
12/062,6102,6402,5552,585-1.52%170,200--0.31%--
12/052,6802,6852,6102,625-2.05%111,000-+1.55%--
12/042,6302,6852,6302,680+1.32%117,400-+3.96%--
12/012,5952,6452,5952,645+0.95%91,800-+2.92%--
11/302,6552,6552,6152,620-0.95%93,800-+2.18%--
11/292,6102,6552,6102,645+0.95%82,000-+3.32%--
11/282,5652,6202,5652,620+0.58%54,600-+2.54%--
11/272,5402,6152,5402,605+1.76%71,700-+2.04%--
11/242,5902,6102,5452,560-2.1%90,600-+0.31%--
11/222,5602,6202,5352,615+3.16%88,400-+2.51%--
11/212,5652,6302,5202,535-0.78%127,400--0.39%--
11/202,6602,6752,5352,555-3.95%208,500-+0.51%--
11/172,6452,6752,6402,660+0.95%138,700-+4.81%--
11/162,6802,6802,6302,635-1.68%97,800-+4.27%--
11/152,6502,6852,6402,680+2.1%166,300-+6.39%--
11/142,5602,6302,5402,625+1.55%144,900-+4.5%--
11/132,4802,6052,4752,585+4.23%213,200-+3.11%--
11/102,5002,5302,4702,480-1.98%151,500--1.04%--
11/092,5402,5702,5102,530-0.98%156,200-+0.88%--
11/082,6052,6202,5452,555-0.78%229,700-+1.71%--
11/072,6052,6302,5752,575-1.53%163,500-+2.3%--
11/062,5952,6252,5852,615+0.38%163,700-+3.77%--
11/022,5602,6352,5452,605+1.56%281,900-+3.25%--
11/012,5152,6052,4852,565+5.34%387,300-+1.54%--