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
03/302,8052,8352,7702,775-1.07%1,005,300--3.38%--
03/292,8002,8252,7652,805-1.23%572,200--2.67%--
03/282,8452,8652,8202,840-0.18%718,900--1.76%--
03/272,8702,8802,8402,845-1.04%600,200--1.79%--
03/262,8552,8902,8502,875+1.05%722,100--0.96%--
03/232,9002,9052,8402,845-2.4%886,200--2.13%--
03/222,9152,9202,8752,915+1.39%580,100-+0.07%--
03/202,8152,8802,8052,875+2.68%976,700--1.37%--
03/192,7502,8102,7402,800+2.75%780,300--4.04%--
03/162,7302,7702,7002,725-1.45%651,700--6.84%--
03/152,7552,7802,7252,765+1.28%542,300--5.7%--
03/142,7302,7502,7002,730-4.04%1,310,100--6.98%--
03/132,9002,9052,8352,845-1.73%952,300--3.3%--
03/122,9352,9452,8852,895-0.69%1,225,100--1.73%--
03/092,8902,9402,8802,915+3.19%1,709,900--1.19%--
03/082,7802,8352,7552,825+1.99%921,000--4.3%--
03/072,8602,8602,7652,770-1.77%1,015,900--6.29%--
03/062,7502,8352,7502,820+2.92%990,000--4.76%--
03/052,8652,8802,7302,740-6.8%1,726,900--7.56%--
03/022,9602,9602,8902,940-0.84%969,900--1.01%--
03/012,9702,9952,9352,965-0.5%877,700--0.13%--
02/283,0103,0302,9002,980-4.18%1,916,400-+0.44%--
02/273,1003,1303,0903,110+0.65%704,800-+4.86%--
02/263,1303,1303,0603,090-0.32%1,041,600-+4.43%--
02/233,0503,1203,0303,100+2.31%1,425,600-+4.94%--
02/223,0203,1003,0103,0300%1,490,600-+2.71%--
02/212,9753,0302,9753,030+1.51%1,125,800-+2.68%--
02/202,9852,9952,9602,985-0.83%1,055,200-+1.19%--
02/192,9703,0202,9703,010+1.35%968,600-+2%--
02/162,9552,9902,9502,970-0.5%1,002,500-+0.78%--
02/152,9952,9952,9702,985+0.67%512,900-+1.39%--
02/142,9652,9802,9602,965+0.51%604,600-+0.82%--
02/132,9752,9752,9302,950-0.84%1,255,000-+0.31%--
02/092,9253,0002,9252,975+2.06%1,260,000-+1.05%--
02/082,9002,9452,8902,915+3.19%1,355,300--1.15%--
02/072,8852,9002,7852,825-3.42%1,351,400--4.4%--
02/062,9302,9702,9052,9250%807,100--1.32%--
02/053,0303,0302,9102,925-2.5%1,607,700--1.48%--
02/022,9903,0202,9853,000+0.67%842,600-+0.84%--
02/012,9552,9952,9452,980+2.05%1,411,900-+0.1%--
01/312,9052,9302,8752,920+1.04%1,072,800--2.01%--
01/302,9002,9202,8752,890-0.17%685,200--3.22%--
01/292,9002,9102,8702,895+0.17%677,700--3.18%--
01/262,9002,9102,8702,890-0.52%647,000--3.41%--
01/252,9352,9502,8952,905-0.85%930,100--3.07%--
01/242,9602,9602,9252,930-1.01%676,700--2.46%--
01/232,9052,9652,8802,960+1.02%1,227,200--1.6%--
01/222,9652,9702,9252,930-1.01%1,456,200--2.53%--
01/193,0103,0102,9502,960-1.66%988,300--1.56%--
01/183,0103,0402,9853,010-1.31%506,200-+0.17%--
01/172,9953,0602,9553,050+1.67%911,200-+1.67%--
01/163,0203,0202,9803,000-0.33%574,300-+0.17%--
01/152,9353,0402,9353,010+3.26%1,125,700-+0.6%--
01/122,9052,9402,8702,915+0.69%958,400--2.44%--
01/112,9052,9352,8802,895-0.17%1,311,600--3.24%--
01/102,9702,9702,8802,900-2.68%1,435,300--3.27%--
01/092,9852,9952,9502,980-1.32%1,218,100--0.73%--
01/053,0803,0902,9953,020-2.58%759,700-+0.63%--
01/043,1203,1503,1003,100+0.98%478,800-+3.51%--
2006
12/293,0703,0903,0603,070+0.66%213,700-+2.85%--
12/283,0803,0803,0003,0500%507,400-+2.49%--
12/273,0703,1103,0503,050-0.65%866,000-+2.69%--
12/263,0703,0803,0303,070+0.66%480,700-+3.72%--
12/253,0403,0703,0303,050+0.33%320,700-+3.42%--
12/223,0403,0602,9953,040-0.98%707,200-+3.33%--
12/213,0103,0802,9903,070+2.33%987,000-+4.46%--
12/202,9703,0102,9553,000+1.69%894,000-+2.28%--
12/193,0103,0202,9452,950-1.99%1,134,900-+0.92%--
12/183,0303,0602,9853,010-2.27%1,208,000-+3.37%--
12/153,0703,0803,0103,080+1.99%1,332,700-+6.21%--
12/142,9653,0302,9653,020+3.07%1,288,300-+4.57%--
12/132,9402,9402,8802,930-0.17%953,000-+1.7%--
12/122,9352,9352,9002,935+0.51%530,700-+1.87%--
12/112,9352,9352,9052,920+1.04%706,900-+1.42%--
12/082,8902,9302,8702,890-1.03%846,900-+0.31%--
12/072,9302,9352,8652,920-0.34%1,429,300-+1.21%--
12/062,9052,9452,8802,930+0.69%1,436,800-+1.49%--
12/052,9803,0002,9102,910-3.32%1,537,400-+0.73%--
12/043,0103,0302,9853,010-1.31%824,600-+4.01%--
12/013,0303,0603,0003,050+1.67%992,700-+5.32%--
11/302,9703,0102,9653,000+2.04%1,431,700-+3.56%--
11/292,9152,9452,9002,940+2.08%771,400-+1.38%--
11/282,7702,8902,7652,880+1.23%541,600--0.79%--
11/272,8052,8502,7902,8450%604,600--2.1%--
11/242,8802,8902,8152,845-2.23%883,400--2.23%--
11/222,7952,9302,7752,910+4.49%1,533,500--0.17%--
11/212,7802,8002,7552,785-0.71%1,527,400--4.56%--
11/202,8652,8652,7902,805-2.09%2,118,800--4.07%--
11/172,8102,9352,7902,865-3.54%4,251,000--2.05%--
11/162,9352,9952,9352,970+1.37%2,012,400-+1.68%--
11/152,9102,9502,8952,930+6.35%1,733,300-+0.58%--
11/142,7452,7802,7102,755+3.38%843,900--5.26%--
11/132,7202,7252,6502,665-1.84%1,527,800--8.45%--
11/102,7702,8202,7052,715-2.51%1,388,800--6.89%--
11/092,8452,8602,7502,785-1.94%880,300--4.53%--
11/082,8802,9002,8402,840-2.57%931,000--2.67%--
11/072,9302,9552,9002,915+0.34%805,600--0.07%--
11/062,8502,9352,8302,905-1.86%1,590,600--0.24%--
11/022,9902,9902,9302,960-1.17%1,075,800-+1.86%--
11/012,9953,0402,9902,995+0.67%842,600-+3.56%--