株価チャート

2006/09/11～2007/09/06

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
20185/1, 株式併合 5→1
2007
09/062,5952,5952,5952,5950%400-+4.47%--
09/052,5952,5952,5952,5950%200-+4.64%--
08/212,5952,5952,5952,595-3.53%200-+4.47%--
08/102,6902,6902,6902,690+9.13%600-+8.12%--
07/312,4652,4652,4652,465+2.71%200--0.96%--
07/252,4002,4002,4002,4000%400--3.92%--
07/232,4002,4002,4002,4000%400--4.38%--
07/202,4002,4002,4002,4000%200--4.61%--
07/192,4252,4252,4002,400-1.03%1,000--4.99%--
07/132,4252,4252,4252,4250%400--4.38%--
07/092,4252,4252,4252,425-3%400--4.72%--
07/042,5002,5002,5002,500-2.91%200--2.11%--
06/252,5752,5752,5752,575+3%200-+0.7%--
06/182,4752,5002,4302,500-0.6%1,000--2.11%--
06/152,5152,5152,5152,515+4.79%400--1.6%--
05/312,4002,4002,4002,4000%200--6.18%--
05/282,3752,4002,3752,400-1.44%1,000--6.4%--
05/252,4352,4352,4352,435-3.56%200--5.25%--
05/212,5252,5252,5252,525+3.06%200--2.02%--
05/172,4502,4502,4502,4500%600--5.08%--
05/102,4502,4502,4502,450-1.41%200--5.26%--
04/232,4852,4852,4852,4850%200--4.09%--
04/162,4852,4852,4852,4850%200--4.24%--
04/122,4852,4852,4852,485-0.8%200--4.17%--
04/102,5052,5052,5052,505+0.2%200--3.28%--
04/092,5002,5002,5002,500-7.24%200--3.33%--
03/232,6952,6952,6952,695-0.19%6,400-+4.38%--
03/202,7002,7002,7002,7000%200-+5.06%--
03/162,7002,7002,7002,7000%400-+5.51%--
03/122,7002,7002,7002,7000%400-+6.05%--
03/082,7102,7102,7002,700+5.88%400-+6.72%--
03/022,5502,5502,5502,550-3.59%200-+1.31%--
02/212,6452,6452,6452,6450%6,400-+5.34%--
02/192,6452,6452,6452,645-0.38%200-+5.72%--
02/152,6552,6552,6552,6550%400-+6.5%--
02/132,6552,6552,6552,655+3.11%200-+6.93%--
02/092,5752,5752,5752,575+3%400-+4.12%--
02/082,5002,5002,5002,500-1.96%400-+1.38%--
02/072,5502,5502,5502,5500%600-+3.7%--
02/062,5502,5502,5502,5500%200-+4.04%--
02/052,5502,5502,5502,5500%200-+4.29%--
02/022,5502,5502,5502,550-2.86%200-+4.47%--
01/232,6252,6252,6252,6250%600-+7.76%--
01/222,6252,6252,6252,625+1.94%200-+8.16%--
01/192,5752,5752,5752,5750%200-+6.36%--
01/182,5752,5752,5752,5750%400-+6.67%--
01/172,5752,5752,5752,575+5.53%800-+6.98%--
01/162,4352,4402,4352,440+1.46%400-+1.67%--
01/102,4052,4052,4052,4050%400-+0.12%--
01/092,4052,4052,4052,4050%400--0.04%--
01/052,4052,4052,4052,4050%600--0.29%--
2006
12/292,4052,4052,4052,4050%200--0.41%--
12/282,3852,4052,3852,405+1.26%800--0.66%--
12/272,3752,3752,3752,375+2.59%200--2.14%--
12/262,3152,3152,3152,315-2.11%200--4.89%--
12/252,4152,4152,3402,365-2.07%1,000--3.19%--
12/222,4152,4152,4152,4150%200--1.63%--
12/192,3402,4152,3402,415-0.41%800--2.19%--
12/182,4252,4252,4252,425+1.04%200--2.34%--
12/152,3752,4002,3752,4000%1,000--3.85%--
12/122,4002,4002,4002,4000%200--4.34%--
12/112,4002,4002,4002,400+2.78%200--4.84%--
12/082,3352,3352,3352,3350%200--7.93%--
12/042,3852,3852,3352,335-2.71%400--8.47%--
11/302,4002,4002,4002,400-2.64%200--6.61%--
11/272,4652,4652,4652,465+2.07%400--4.61%--
11/242,3902,4152,3902,415+0.84%400--6.94%--
11/222,3952,3952,3952,395-3.04%200--8.2%--
11/202,4702,4702,4702,470+2.92%200--5.8%--
11/172,4002,4002,4002,4000%200--8.99%--
11/132,4002,4002,4002,4000%200--9.4%--
11/102,4202,4202,4002,400-4%600--9.81%--
11/092,5002,5002,5002,5000%200--6.47%--
11/082,5002,5002,5002,500-1.96%600--6.75%--
11/062,5502,5502,5502,550+2%200--5.17%--
11/022,5002,5002,5002,500-1.77%200--7.24%--
11/012,5452,5452,5452,545-0.2%400--5.85%--
10/312,5502,5502,5502,5500%200--5.83%--
10/302,5502,5502,5502,550+0.59%200--6.08%--
10/272,5252,5402,5252,535-5.23%1,000--6.8%--
10/262,6752,6752,6752,675-3.6%400--1.91%--
10/252,7502,7752,7352,775+0.91%2,000-+1.46%--
10/242,7502,7502,7502,7500%200-+0.55%--
10/232,7502,7502,7502,750+0.92%600-+0.55%--
10/192,7252,7252,7252,7250%200--0.29%--
10/172,7252,7252,7252,725-0.91%400--0.18%--
10/132,7252,7502,7252,750+0.92%400-+0.84%--
10/122,7202,7252,7202,725-2.68%600-0%--
10/062,8002,8002,8002,800+1.82%200-+2.79%--
10/042,7502,7502,7502,7500%400-+1.1%--
10/032,7502,7502,7502,750+0.18%200-+1.1%--
10/022,7452,7452,7452,745+0.73%200-+0.88%--
09/282,7252,7252,7252,725-4.39%200-+0.11%--
09/272,8502,8502,8502,850+5.56%200-+4.7%--
09/222,6952,7002,6952,7000%6,600--0.55%--
09/212,7052,7052,6502,7000%1,000--0.48%--
09/202,7052,7052,7002,700-0.18%400--0.44%--
09/192,7052,7052,7052,705+0.19%200--0.18%--
09/122,7002,7002,7002,7000%200--0.3%--
09/112,7002,7002,7002,700+0.19%200--0.22%--