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
03/30752759746755+0.53%67,000--2.45%--
03/29730752729751+1.49%82,000--3.1%--
03/287407507397400%57,000--4.64%--
03/27740749738740-1.6%71,000--4.88%--
03/26755760743752-1.57%101,000--3.47%--
03/23753766741764+1.73%143,000--2.05%--
03/22743753743751+1.62%153,000--3.72%--
03/20755758736739-0.27%115,000--5.38%--
03/19743751736741-1.2%122,000--5.12%--
03/16762762750750-1.96%61,000--3.97%--
03/15754770754765+1.46%76,000--1.92%--
03/14770770750754-3.7%107,000--3.21%--
03/13787788780783+0.51%76,000-+0.51%--
03/12800800772779-1.39%137,000-0%--
03/09790796780790-2.47%156,000-+1.28%--
03/08787810781810+2.92%63,000-+3.58%--
03/07798802786787-1.25%95,000-+0.77%--
03/06766797764797+2.71%128,000-+1.92%--
03/05800800773776-3.36%172,000--0.89%--
03/02819819801803-2.67%166,000-+2.42%--
03/01795825778825+6.45%274,000-+5.1%--
02/28738786738775-3.97%174,000--1.27%--
02/27824824805807-1.22%93,000-+2.54%--
02/26829829813817+2.25%135,000-+3.68%--
02/23795800790799+1.4%121,000-+1.27%--
02/22782790782788+1.29%73,000--0.38%--
02/21780785771778-0.26%96,000--2.02%--
02/20778780771780+1.17%90,000--2.01%--
02/19767776767771+0.39%49,000--3.5%--
02/16771778758768-0.39%94,000--4.24%--
02/15787787763771+0.52%114,000--4.22%--
02/14755775755767+2.82%134,000--4.96%--
02/13743753739746+1.5%152,000--7.9%--
02/09739740720735-0.68%297,000--9.71%--
02/08750750739740+0.54%225,000--9.65%--
02/07777785736736-2.77%380,000--10.57%--
02/06766766751757-1.69%232,000--8.57%--
02/05787787768770-4.82%228,000--7.34%--
02/02821821807809-2.29%159,000--3%--
02/01806828800828+3.76%141,000--0.84%--
01/31805805794798-0.99%94,000--4.43%--
01/30812817806806-0.98%67,000--3.82%--
01/29817829809814+0.37%103,000--3.21%--
01/26806817806811-1.1%129,000--3.8%--
01/25839840820820-1.09%111,000--2.96%--
01/24830835824829-0.24%159,000--2.01%--
01/23835835823831-0.84%130,000--2%--
01/22843843834838-0.48%121,000--1.3%--
01/19845845833842-0.36%121,000--1.06%--
01/18842849842845-0.47%85,000--0.71%--
01/17843850841849-0.24%83,000--0.24%--
01/16852852843851+0.12%59,000-0%--
01/15843852836850+1.07%96,000-0%--
01/12836850828841+0.84%285,000--1.06%--
01/11837847834834-0.36%121,000--1.77%--
01/10845848836837+0.72%170,000--1.3%--
01/09831836820831-1.19%132,000--1.89%--
01/05854856839841-1.87%147,000--0.59%--
01/04853857848857+1.3%44,000-+1.66%--
2006
12/29848850839846-0.82%69,000-+0.71%--
12/28851858845853+0.47%110,000-+2.03%--
12/27845853838849+1.07%125,000-+2.04%--
12/26822840821840+1.45%117,000-+1.45%--
12/25843845824828-2.13%167,000-+0.49%--
12/22860860838846-1.51%162,000-+2.92%--
12/21867867851859-1.38%200,000-+4.76%--
12/20865871855871+0.81%245,000-+6.48%--
12/19868888862864+0.12%546,000-+5.88%--
12/18864865857863-0.12%127,000-+6.28%--
12/15870870862864-0.35%83,000-+6.67%--
12/14872872860867-0.23%117,000-+7.43%--
12/13867870860869-0.11%154,000-+8.08%--
12/12861874860870+1.64%150,000-+8.61%--
12/11849860849856+1.42%235,000-+7.13%--
12/08846846839844+0.36%110,000-+6.16%--
12/07839847835841+0.6%181,000-+6.19%--
12/06832840832836+0.36%161,000-+5.96%--
12/05840844833833-0.36%155,000-+6.25%--
12/04808836808836+4.24%330,000-+7.32%--
12/01804808799802-0.25%138,000-+3.48%--
11/30802808799804+0.25%119,000-+4.42%--
11/29784803784802+2.3%140,000-+4.7%--
11/28775787775784+0.9%148,000-+2.89%--
11/27760788760777+3.6%212,000-+2.37%--
11/24755760736750-0.66%112,000--0.66%--
11/22720760719755+2.86%262,000-+0.4%--
11/21725745725734-1.48%189,000--2.13%--
11/20786786743745-5.22%233,000--0.53%--
11/177817937697860%383,000-+5.36%--
11/16812812785786-4.38%411,000-+6.07%--
11/15809825806822+2.62%413,000-+11.68%--
11/14773803773801+3.76%351,000-+9.88%--
11/13799804763772-4.22%367,000-+6.63%--
11/10805810781806+0.75%309,000-+12.1%--
11/09800808794800-0.12%195,000-+12.36%--
11/08797817792801+1.78%280,000-+13.62%--
11/07806808776787-2.72%410,000-+12.75%--
11/06759813759809+5.34%559,000-+16.91%--
11/02756770746768+2.13%291,000-+12.28%--
11/01764780746752-2.59%673,000-+11.08%--