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
03/302,8502,8752,8302,850+2.15%1,146,800-+4.86%--
03/292,7502,8002,7202,790+0.18%532,500-+2.76%--
03/282,7902,8252,7602,7850%502,800-+2.69%--
03/272,8052,8252,7602,785-1.24%671,900-+2.84%--
03/262,8502,8652,7952,820+1.08%733,000-+4.48%--
03/232,7852,8002,7652,790+0.72%512,000-+3.83%--
03/222,7402,7952,7302,770+1.28%730,300-+3.55%--
03/202,7252,7352,7102,735+2.43%636,700-+2.59%--
03/192,6152,6702,6152,670+0.56%652,000-+0.49%--
03/162,6552,6802,6252,655-0.75%605,300-+0.23%--
03/152,6552,7052,6502,675+1.71%602,200-+1.25%--
03/142,6552,6702,6202,630-2.95%881,100--0.27%--
03/132,7152,7502,7002,7100%1,169,300-+2.89%--
03/122,7052,7102,6852,710+1.5%648,900-+2.96%--
03/092,7002,7052,6452,670-0.56%995,900-+1.56%--
03/082,6352,6902,6102,685+4.07%1,134,800-+2.21%--
03/072,6352,6502,5652,580-0.58%1,023,800--1.64%--
03/062,5402,6152,5352,595+2.37%939,300--0.99%--
03/052,6402,6502,5202,535-5.06%1,114,200--3.21%--
03/022,6752,7052,6402,670-1.66%782,500-+1.91%--
03/012,7202,7302,6752,7150%813,200-+3.78%--
02/282,6202,7252,6152,715-3.55%1,031,100-+4.02%--
02/272,8002,8152,7802,815+0.18%1,014,000-+8.02%--
02/262,7952,8352,7902,810+1.08%1,121,600-+8.2%--
02/232,7702,7802,7552,780+0.36%486,900-+7.42%--
02/222,7252,7802,7202,770+1.84%1,223,000-+7.32%--
02/212,6852,7402,6802,720+0.93%1,837,700-+5.63%--
02/202,6002,7052,5952,695+5.69%3,311,400-+4.86%--
02/192,5352,5602,5252,550+1.39%605,700--0.62%--
02/162,5502,5502,5152,515+0.6%1,261,400--1.99%--
02/152,5352,5402,4952,500-1.38%1,130,800--2.61%--
02/142,5402,5702,5302,535+1%1,127,100--1.25%--
02/132,4952,5452,4852,510+1.21%1,155,000--2.26%--
02/092,4952,5202,4802,480-0.2%1,395,000--3.46%--
02/082,5102,5202,4752,485-1.97%1,441,900--3.46%--
02/072,6402,6402,5102,535-1.36%1,633,400--1.63%--
02/062,6602,6602,5652,570-3.02%1,142,000--0.35%--
02/052,6652,6852,6302,650+0.38%1,279,000-+2.75%--
02/022,6952,6952,6352,640+0.76%1,012,700-+2.4%--
02/012,5652,6502,5502,620+1.75%1,900,900-+1.71%--
01/312,5852,5852,5402,575+1.38%871,700--0.04%--
01/302,5552,5702,5302,540-0.2%577,700--1.4%--
01/292,5452,5552,5102,545-0.97%610,700--1.28%--
01/262,5902,6102,5302,570+0.39%818,300--0.35%--
01/252,5852,5952,5552,560-0.58%622,400--0.78%--
01/242,5952,6102,5752,575-0.77%623,100--0.27%--
01/232,6102,6102,5752,595+0.19%482,700-+0.46%--
01/222,5902,6102,5902,5900%464,600-+0.27%--
01/192,6102,6102,5652,590-0.77%318,100-+0.27%--
01/182,6452,6502,5902,610-0.38%770,100-+0.97%--
01/172,6102,6302,5902,620+0.58%1,169,900-+1.35%--
01/162,6152,6202,5852,605+1.17%587,500-+0.81%--
01/152,5952,6052,5702,575+0.19%752,400--0.31%--
01/122,5652,5952,5602,570+1.78%1,049,000--0.31%--
01/112,5302,5552,5052,525+0.6%791,900--1.9%--
01/102,5502,5552,4752,510-1.95%604,000--2.33%--
01/092,5452,5802,5252,560+1.59%847,400--0.19%--
01/052,6152,6152,4902,520-3.45%999,800--1.56%--
01/042,6102,6252,5902,610+1.56%396,500-+2.15%--
2006
12/292,5752,5852,5652,570-0.19%201,500-+0.98%--
12/282,6052,6052,5652,575-0.39%259,000-+1.5%--
12/272,5952,6052,5852,585-0.96%251,100-+2.21%--
12/262,6052,6102,5752,610+0.38%155,400-+3.65%--
12/252,6202,6252,5852,600-0.57%216,700-+3.59%--
12/222,6052,6202,5952,615+1.16%625,000-+4.52%--
12/212,5802,6002,5602,585-0.19%675,800-+3.61%--
12/202,5502,6052,5502,590+0.97%562,200-+3.97%--
12/192,5852,5952,5602,565-1.35%466,500-+3.18%--
12/182,6352,6402,5952,6000%1,155,900-+4.88%--
12/152,5952,6002,5652,600+0.19%652,600-+5.14%--
12/142,6002,6002,5652,5950%704,100-+5.23%--
12/132,6002,6102,5702,5950%900,900-+5.49%--
12/122,6252,6452,5902,595-2.08%720,400-+5.7%--
12/112,6102,6502,5802,650+1.92%904,800-+8.12%--
12/082,6052,6202,5802,600+0.19%1,167,000-+6.38%--
12/072,5802,6152,5552,595+0.97%1,555,900-+6.44%--
12/062,5352,5752,4652,570+4.68%1,629,300-+5.76%--
12/052,5152,5152,4552,455-0.81%888,300-+1.36%--
12/042,4302,4802,4152,475+1.64%563,400-+2.32%--
12/012,4002,4602,3902,435+2.1%833,800-+0.7%--
11/302,4002,4102,3802,385-1.65%737,900--1.41%--
11/292,3752,4302,3702,425+1.68%632,100-+0.12%--
11/282,3552,3852,3402,385+0.42%417,600--1.57%--
11/272,3552,3802,3402,3750%308,200--2.1%--
11/242,3502,3802,3352,375+0.64%885,400--2.14%--
11/222,3002,3602,3002,360+1.51%963,600--2.8%--
11/212,3502,3552,3152,325-2.92%944,900--4.32%--
11/202,4902,4902,3852,395-0.62%1,130,900--1.56%--
11/172,4502,4552,4002,410-0.82%545,400--0.86%--
11/162,4552,4702,4202,430-2.61%1,340,600-+0.12%--
11/152,4502,5052,4402,495+1.42%1,607,800-+3.06%--
11/142,4752,4802,4452,460+2.71%876,400-+1.95%--
11/132,4552,4552,3852,395-1.84%721,600--0.5%--
11/102,4652,4702,4252,4400%754,100-+1.62%--
11/092,4502,4702,4152,440+0.21%1,041,200-+1.96%--
11/082,4752,4852,4202,435-1.02%677,300-+1.97%--
11/072,5202,5302,4602,460-1.99%908,600-+3.27%--
11/062,4402,5152,4352,510+1.41%982,300-+5.68%--
11/022,4802,5352,4402,475+1.43%1,167,600-+4.61%--
11/012,4052,4402,3952,440+2.09%885,900-+3.52%--