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
03/30451453448449-1.54%168,000--2.18%--
03/29451458451456-0.87%142,000--0.65%--
03/28461461459460-0.43%88,000-0%--
03/27468468460462-1.91%51,000-+0.43%--
03/26469472464471+1.51%180,000-+2.39%--
03/23462465462464+0.43%46,000-+1.09%--
03/22461465461462+1.32%62,000-+0.65%--
03/20455459455456+0.88%33,000--0.65%--
03/19450453450452+0.67%27,000--1.53%--
03/164564564494490%43,000--2.39%--
03/15449454446449+1.58%40,000--2.39%--
03/14449449441442-2.86%76,000--3.91%--
03/13459461455455-0.66%40,000--1.09%--
03/12460462457458+0.22%85,000--0.43%--
03/09460463457457+1.33%158,000--0.65%--
03/08443452443451+0.89%93,000--1.74%--
03/07453455444447-0.67%101,000--2.83%--
03/06443452442450+0.45%77,000--2.17%--
03/05461465448448-3.66%120,000--2.61%--
03/02465469462465-1.06%71,000-+1.09%--
03/01475475464470+1.08%118,000-+2.17%--
02/28456468442465-3.33%159,000-+1.09%--
02/27490490480481-1.03%116,000-+4.79%--
02/26475487475486+4.07%277,000-+6.11%--
02/23465467463467+0.65%67,000-+2.19%--
02/22463466461464+0.22%87,000-+1.75%--
02/21462467461463+0.43%136,000-+1.54%--
02/20465466460461-0.86%76,000-+1.32%--
02/19465465463465+1.31%75,000-+2.2%--
02/16461462457459-0.22%75,000-+1.1%--
02/15463463456460-0.65%90,000-+1.55%--
02/14459463458463+0.87%72,000-+2.21%--
02/13460464457459+0.66%135,000-+1.55%--
02/09451456451456+1.11%75,000-+1.11%--
02/08455455451451-0.22%25,000-+0.22%--
02/07454458452452+0.22%62,000-+0.67%--
02/06445454444451+1.35%71,000-+0.67%--
02/05455456445445-1.77%46,000--0.67%--
02/024484554464530%45,000-+1.34%--
02/01444453444453-0.22%75,000-+1.57%--
01/31453454452454-0.66%29,000-+2.02%--
01/30450459450457+0.44%175,000-+2.93%--
01/29455457452455-0.44%28,000-+2.71%--
01/26458459455457+0.22%61,000-+3.16%--
01/25461461454456-0.44%66,000-+3.17%--
01/24457460457458+0.22%63,000-+3.85%--
01/23457457456457+0.44%29,000-+3.86%--
01/22453457453455+0.66%67,000-+3.41%--
01/19449453448452-0.22%41,000-+2.96%--
01/184514534514530%47,000-+3.19%--
01/17449454448453+0.67%92,000-+3.42%--
01/164514524494500%35,000-+2.97%--
01/15440452440450+2.04%55,000-+2.97%--
01/12445450441441-0.45%155,000-+1.15%--
01/11447448443443+0.23%57,000-+1.61%--
01/10447448442442+0.45%142,000-+1.38%--
01/09435441435440+0.46%54,000-+0.92%--
01/05440441437438-0.45%75,000-+0.69%--
01/04437440437440+2.33%41,000-+1.15%--
2006
12/29430431430430+0.23%15,000--0.92%--
12/28429430423429-0.23%34,000--1.15%--
12/27426436426430+0.94%32,000--0.92%--
12/26436436420426-0.7%129,000--1.62%--
12/25430430426429-1.15%25,000--0.92%--
12/22433434432434+0.23%42,000-+0.23%--
12/21434435431433-0.69%59,000-0%--
12/204334374334360%29,000-+0.69%--
12/19438438436436-0.46%23,000-+0.69%--
12/18438440437438+0.23%76,000-+1.39%--
12/15436438435437-0.23%74,000-+1.16%--
12/14440440438438-0.45%30,000-+1.39%--
12/13440440435440+0.46%26,000-+2.09%--
12/12435439432438-0.23%46,000-+1.86%--
12/11442442438439+1.15%64,000-+2.09%--
12/08440440434434-1.14%178,000-+1.17%--
12/07436439436439-0.23%37,000-+2.33%--
12/06438440437440+0.46%48,000-+2.8%--
12/05440441437438-0.68%41,000-+2.34%--
12/04432441432441+0.23%65,000-+3.28%--
12/01430444428440+2.33%174,000-+3.04%--
11/30425431425430+0.47%81,000-+0.94%--
11/29422428422428+0.71%26,000-+0.47%--
11/28417425417425+0.71%36,000--0.23%--
11/27409422409422-0.47%135,000--0.94%--
11/244304324234240%89,000--0.47%--
11/22422424416424+0.24%38,000--0.7%--
11/214234244204230%29,000--0.7%--
11/20426430423423-1.86%67,000--0.94%--
11/17432434429431+0.23%102,000-+1.17%--
11/16430431430430-0.23%47,000-+0.94%--
11/15432433426431-0.23%36,000-+1.41%--
11/14429436425432+1.65%85,000-+1.89%--
11/13430430424425-0.93%77,000-+0.47%--
11/10428430427429+0.47%78,000-+1.42%--
11/09421427421427+0.47%75,000-+1.18%--
11/08422426420425+0.71%71,000-+0.71%--
11/07423424421422-0.24%15,000-+0.24%--
11/06422426419423-0.24%47,000-+0.48%--
11/02426426422424-0.47%39,000-+0.95%--
11/01425426422426+0.24%36,000-+1.43%--