株価チャート

2006/08/08～2006/12/29

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
2006
12/29660660652660+0.46%7,100-+3.29%--
12/28660665655657-0.45%19,200-+3.63%--
12/27655660655660+1.54%14,500-+4.6%--
12/26655655649650-0.76%11,800-+3.83%--
12/256556596456550%32,900-+5.14%--
12/22654658645655-0.76%10,200-+5.65%--
12/21662665655660-0.75%11,600-+6.8%--
12/20669669660665-0.6%10,500-+8.13%--
12/196706796596690%55,800-+9.31%--
12/18641672641669+5.69%31,400-+10.03%--
12/15631640631633+0.48%19,200-+4.63%--
12/14621630621630+1.45%6,400-+4.3%--
12/13623626621621-0.8%6,400-+2.99%--
12/12623630621626+0.32%5,300-+3.99%--
12/11625630624624-0.16%3,000-+3.83%--
12/08620630619625+1.46%7,400-+4.17%--
12/07629629616616-2.07%6,700-+2.84%--
12/06630632628629-0.16%3,500-+5.01%--
12/05635635630630-1.56%4,300-+5.35%--
12/046406416346400%8,200-+7.2%--
12/01631643631640+2.07%5,500-+7.38%--
11/30626627626627+0.16%1,300-+5.38%--
11/29627646621626+1.79%13,400-+5.39%--
11/28595620591615+4.24%13,200-+3.54%--
11/27580590570590+7.27%18,200--0.67%--
11/24551553550550-2.31%3,500--7.56%--
11/22546590546563+2.74%133,400--5.85%--
11/21580580548548-3.52%8,900--8.67%--
11/20582582551568-4.22%14,700--5.65%--
11/17600600580593+0.17%6,000--1.5%--
11/16586594586592+1.02%1,400--1.5%--
11/155855945855860%5,700--2.5%--
11/14586588580586+0.17%3,300--2.82%--
11/13582591580585-0.85%3,700--3.31%--
11/10596598580590-1.83%5,000--2.8%--
11/09601610596601+0.33%7,800--1.31%--
11/08612612599599-0.17%6,700--1.96%--
11/07598635598600+0.84%32,200--2.12%--
11/06600603580595-1.65%12,400--3.41%--
11/02600608596605+0.17%4,100--2.26%--
11/01606611601604-0.17%6,700--2.89%--
10/31612612605605-0.98%5,700--3.04%--
10/30613614607611-0.16%3,400--2.86%--
10/27613613608612-0.16%7,300--3.32%--
10/26614618612613+0.16%3,100--3.62%--
10/25617617611612+0.16%1,000--4.23%--
10/24605624605611-0.81%8,200--4.83%--
10/23621623613616-0.81%6,200--4.64%--
10/206306356216210%4,000--4.46%--
10/19630630620621+1.14%4,300--5.05%--
10/18609616605614+1.32%4,400--6.83%--
10/17594606594606+2.36%6,500--8.87%--
10/16582603582592+2.42%9,900--11.64%--
10/13572585572578+0.87%8,600--14.37%--
10/12592592573573-4.5%22,500--15.98%--
10/11630631600600-5.06%11,700--12.79%--
10/10635640631632+0.16%5,300--8.8%--
10/06632636630631-0.63%7,500--9.34%--
10/05646646634635-1.09%12,100--9.29%--
10/04650650641642-1.38%6,300--8.68%--
10/03650653649651-0.15%5,600--7.79%--
10/02650660650652-2.1%14,400--7.91%--
09/29672672663666-0.89%11,700--6.06%--
09/286636726636720%8,900--5.35%--
09/27659674656672-0.3%16,200--5.49%--
09/26664674654674-5.6%23,400--5.2%--
09/25703720703714+1.56%39,100-+0.28%--
09/22700703687703+1.15%15,300--0.99%--
09/21698698671695+2.21%8,600--1.97%--
09/20700700661680-2.86%24,600--4.09%--
09/19700718697700-0.43%19,000--1.13%--
09/15706706685703-1.82%13,300--0.42%--
09/14731731715716-3.11%9,200-+1.56%--
09/13744746730739-0.67%13,300-+5.12%--
09/127447477407440%17,000-+5.98%--
09/11740745740744+0.68%15,000-+6.13%--
09/08728739727739+0.96%11,300-+5.57%--
09/07735740730732-0.41%17,400-+4.72%--
09/06731736730735+0.82%13,800-+5.15%--
09/05720729717729+1.39%16,500-+4.44%--
09/04720721710719-0.14%16,500-+3.16%--
09/017207217137200%10,800-+3.3%--
08/31710721703720+1.41%19,000-+3.6%--
08/30710715705710-0.28%7,500-+2.16%--
08/29706715700712+1.14%21,700-+2.59%--
08/28699704696704+2.03%11,100-+1.73%--
08/25689690688690+0.15%8,700--0.14%--
08/24683689682689+0.73%10,700--0.14%--
08/23688688684684-0.58%8,200--0.87%--
08/22681688681688+1.03%5,800-0%--
08/21681685678681+0.44%18,000--0.73%--
08/186796896766780%22,200--1.02%--
08/17679680674678-0.15%11,800--1.17%--
08/16665679665679+2.11%22,600--1.16%--
08/15658665657665+1.06%15,000--3.48%--
08/14649663646658-0.75%14,300--5.05%--
08/11650665650663-1.34%19,300--4.88%--
08/10650679631672-5.62%35,700--4.14%--
08/09720723710712-1.52%2,800-+0.99%--
08/08722723715723+0.14%6,400-+2.12%--