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
03/302,6052,6202,5702,580-1.34%1,512,800-+0.31%--
03/292,6252,6302,5602,615-0.95%1,694,400-+1.55%--
03/282,6302,6752,6202,640-0.19%1,552,500-+2.56%--
03/272,6202,6752,6002,645-1.12%1,325,000-+2.84%--
03/262,6302,6852,6302,675+1.9%1,409,100-+4.13%--
03/232,6502,6502,6052,625-0.76%1,160,900-+2.34%--
03/222,5752,6502,5702,645+3.93%1,670,100-+3.2%--
03/202,5652,5652,5352,5450%1,280,100--0.55%--
03/192,4902,5502,4852,545+2.41%982,500--0.51%--
03/162,4702,5252,4502,485-0.4%1,256,300--2.59%--
03/152,5102,5152,4752,495+1.01%846,900--2.08%--
03/142,4602,5002,4402,470-2.76%1,441,500--2.91%--
03/132,5502,5502,5252,540-0.59%1,387,000--0.04%--
03/122,5452,5552,5302,555+2%1,178,100-+0.71%--
03/092,5502,5502,4802,505-0.2%4,481,600--1.26%--
03/082,4902,5102,4402,510+2.45%2,393,700--0.91%--
03/072,4702,4802,4052,450-0.2%2,365,500--3.24%--
03/062,4202,4702,4202,455+1.03%1,669,100--3.16%--
03/052,4902,4952,4202,430-3.57%1,802,600--4.22%--
03/022,5852,5852,5052,520-3.82%2,223,500--0.79%--
03/012,6502,6602,5802,6200%2,367,300-+3.11%--
02/282,5652,6302,5502,620-3.5%1,657,600-+3.27%--
02/272,7352,7402,7002,715-0.18%1,071,400-+7.23%--
02/262,7202,7352,7002,720+1.12%1,996,400-+7.81%--
02/232,6902,7002,6652,690+1.13%2,624,300-+6.92%--
02/222,6202,6702,6152,660+2.7%2,873,900-+6.02%--
02/212,5902,6152,5802,590+0.19%1,630,700-+3.43%--
02/202,5852,5852,5652,585+0.19%1,017,000-+3.36%--
02/192,5502,5902,5452,580+0.19%1,032,400-+3.2%--
02/162,5402,5802,5302,575+0.39%1,698,100-+3%--
02/152,5602,5702,5202,565+0.59%2,541,600-+2.68%--
02/142,5452,5602,5302,550+1.39%2,294,700-+2.04%--
02/132,4602,5152,4452,515+5.67%4,696,200-+0.44%--
02/092,4002,4152,3602,380-1.24%2,906,200--5.18%--
02/082,3902,4102,3752,410+1.26%1,558,200--4.52%--
02/072,4102,4152,3652,380-1.04%1,787,100--6.15%--
02/062,4302,4352,4002,405-1.43%2,319,600--5.65%--
02/052,5102,5202,4102,440-4.69%4,602,400--4.76%--
02/022,4202,5802,4152,560+6.67%7,360,500--0.47%--
02/012,4802,4902,3902,400-3.81%4,005,800--6.9%--
01/312,5252,5302,4852,495-0.8%1,843,000--3.59%--
01/302,5202,5202,5002,5150%1,023,700--3.08%--
01/292,5102,5202,4852,515+1%1,668,100--3.31%--
01/262,5202,5302,4802,490-1.97%1,919,000--4.41%--
01/252,5402,5602,5252,540+0.2%1,907,600--2.79%--
01/242,5002,5402,4852,535+2.01%2,466,300--3.17%--
01/232,5052,5152,4802,485-0.8%1,885,800--5.37%--
01/222,5352,5402,5052,505-0.79%1,348,700--4.97%--
01/192,5502,5602,5052,525-0.39%2,726,700--4.5%--
01/182,5152,5402,5002,535+0.8%3,416,000--4.3%--
01/172,5252,5352,5052,5150%2,810,400--5.24%--
01/162,5602,5652,5052,515-1.76%3,011,400--5.45%--
01/152,5902,5952,5502,560-0.78%2,509,900--4.01%--
01/122,5502,6002,5502,580+1.78%2,247,900--3.41%--
01/112,5652,5702,5152,535-2.12%3,341,300--5.23%--
01/102,6702,6702,5752,590-3%1,790,400--3.43%--
01/092,6802,6952,6602,670-0.37%1,657,100--0.56%--
01/052,7302,7402,6602,680-1.83%1,095,500--0.15%--
01/042,7302,7352,7052,730+1.11%532,500-+1.87%--
2006
12/292,7002,7102,6902,700-0.18%362,300-+0.86%--
12/282,7402,7402,6902,705-0.92%769,000-+1.05%--
12/272,7152,7352,7052,730+1.49%846,400-+1.98%--
12/262,7052,7152,6752,690-0.55%663,600-+0.49%--
12/252,6702,7152,6552,705+1.5%1,087,300-+1.08%--
12/222,6252,6852,6252,665+0.38%1,221,600--0.45%--
12/212,6702,6752,6402,655-0.38%720,600--1.01%--
12/202,6202,6852,6102,665+1.72%1,482,600--0.78%--
12/192,6652,6702,6052,620-2.24%1,728,100--2.53%--
12/182,6902,7002,6702,680-0.19%1,449,300--0.37%--
12/152,7102,7252,6652,685-1.65%2,022,200--0.15%--
12/142,7402,7602,7152,7300%1,100,900-+1.56%--
12/132,6952,7302,6752,730+1.11%1,367,500-+1.75%--
12/122,6702,7202,6702,700+1.31%1,188,900-+0.86%--
12/112,6402,6902,6402,665+0.95%1,161,400--0.34%--
12/082,6402,6852,6152,640-1.49%4,426,700--0.98%--
12/072,6952,6952,6652,680-0.19%1,154,400-+0.87%--
12/062,6502,7002,6352,685+0.94%1,279,900-+1.51%--
12/052,6952,7102,6402,660-0.56%1,916,200-+1.06%--
12/042,7202,7202,6652,675-1.65%1,870,600-+1.98%--
12/012,6852,7252,6402,720+2.45%2,064,800-+4.06%--
11/302,6652,6852,6302,655+0.38%1,747,100-+1.96%--
11/292,6352,6602,6102,645+1.93%2,022,800-+1.85%--
11/282,5902,5952,5352,595-2.08%2,905,400-+0.19%--
11/272,6502,6652,6002,650-1.49%2,321,000-+2.51%--
11/242,7002,7002,6502,690-0.55%2,220,400-+4.3%--
11/222,7102,7302,6602,705-1.46%2,705,900-+5.17%--
11/212,7902,8052,7052,745+3.39%2,856,100-+7.14%--
11/202,7152,7352,6552,655-2.93%2,109,000-+4.16%--
11/172,7752,8002,7252,735-1.44%2,099,300-+7.72%--
11/162,7852,8152,7702,775+0.18%1,918,600-+9.9%--
11/152,7602,8002,7452,770+1.84%2,306,800-+10.31%--
11/142,7002,7202,6902,720+2.26%1,622,900-+8.93%--
11/132,6802,6802,6302,660-0.19%1,122,900-+7.09%--
11/102,6602,6952,6402,665+0.19%3,020,300-+7.68%--
11/092,6152,6852,6102,660+2.31%2,363,500-+8%--
11/082,5852,6252,5702,600+0.78%1,755,300-+6.08%--
11/072,5902,6302,5702,580-1.71%1,972,900-+5.61%--
11/062,5002,6402,4952,625+6.71%5,370,200-+7.8%--
11/022,4302,4702,3752,460+1.44%2,714,100-+1.44%--
11/012,3752,4452,3502,425+2.54%1,655,500-+0.17%--