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
20144/1, 株式分割 1→2
2006
12/29345353340346+1.17%52,400--3.62%--
12/28346348340342-0.58%76,800--4.74%--
12/27350350343344-1.57%69,800--3.91%--
12/26347350347350+0.87%30,800--2.37%--
12/25347350346347+0.14%20,800--3.48%--
12/22350350341346-1%30,600--3.89%--
12/21359359339350-2.24%44,000--3.19%--
12/20344358344358+4.08%49,000--1.24%--
12/19340350340344-2.97%61,200--5.37%--
12/18364364343354-2.75%127,400--2.75%--
12/15364370360364+0.28%126,600-+0.28%--
12/14374375358363-2.68%136,000-+0.28%--
12/13378379368373-0.53%69,400-+3.04%--
12/12374376369375+0.27%35,400-+3.59%--
12/11385385373374-1.71%71,400-+3.31%--
12/08375389375381+1.87%100,400-+5.11%--
12/07373374362374+1.08%32,800-+3.18%--
12/06373373363370+0.82%51,400-+2.07%--
12/05373374363367-1.35%122,000-+1.52%--
12/04370373369372+0.95%77,600-+2.91%--
12/01360373360368+1.8%56,400-+1.66%--
11/30354372348362+2.12%257,200--0.14%--
11/29352357348354-0.84%137,600--2.48%--
11/28344359338357+3.78%61,000--2.19%--
11/27340348337344+2.08%75,800--6.01%--
11/24338344333337-0.3%76,400--8.67%--
11/22333346328338-0.29%95,200--8.89%--
11/21343347336339-6.61%62,000--9.12%--
11/20368373350363-1.36%71,200--3.2%--
11/17387389366368-4.91%78,600--2.13%--
11/16378389378387+2.52%119,800-+2.65%--
11/15375382374378+1.07%153,800-+0.13%--
11/14359377359374+4.18%173,000--1.19%--
11/13341370335359+7.34%417,600--5.41%--
11/10324335319334-2.91%190,800--12.34%--
11/09358358341344-5.23%76,800--10.42%--
11/08372372362363-2.55%44,200--6.44%--
11/07381382370373-1.46%117,800--4.73%--
11/06374380371378+1.89%71,800--3.82%--
11/02370380369371+0.27%110,000--6.31%--
11/01370373363370-0.67%82,200--7.04%--
10/31373385368373+1.36%276,400--6.88%--
10/30361369357368+2.37%168,800--8.35%--
10/27381381350359-5.65%156,800--10.92%--
10/26384384373381-0.78%33,200--6.28%--
10/25393397383384-2.29%25,800--6%--
10/24400400391393+0.13%16,200--4.5%--
10/23402402389392-1.13%33,600--5.08%--
10/20395398390397+0.38%12,800--4.46%--
10/19393397389395+1.8%33,200--5.28%--
10/18394394380388-1.27%33,200--7.4%--
10/17393396390393+0.13%28,800--6.87%--
10/163934013913930%55,000--7.43%--
10/13389397389393+0.38%26,400--8.08%--
10/12394395389391-0.76%12,600--8.86%--
10/11394404373394+0.13%88,800--8.8%--
10/10410410394394-3.2%34,000--9.54%--
10/06405419403407-0.85%38,000--6.98%--
10/05413420407410-0.61%32,600--6.61%--
10/04430430413413-3.96%15,000--6.25%--
10/03437437430430-1.6%10,200--2.83%--
10/02433437426437-0.23%13,800--1.47%--
10/01株式分割 1→2
09/29432438428438-1.02%32,800--1.46%--
09/28435443423442+2.91%44,400--0.67%--
09/27402433402430+7.24%33,800--3.7%--
09/26410410396401-4.01%19,400--10.4%--
09/25420425402417-0.65%57,600--7.07%--
09/22425430415420-2.61%65,200--6.87%--
09/21438438431431-0.29%32,000--4.8%--
09/20437438427433-1.98%42,800--4.74%--
09/19446447437441-0.79%36,400--2.81%--
09/15450450436445-0.89%74,400--1.82%--
09/14438449436449+3.04%87,200--0.72%--
09/13460460435436-4.5%86,000--3.44%--
09/12462468455456-1.35%174,800-+1.33%--
09/11500500460462+2.89%560,800-+2.95%--
09/08461461449449-0.99%70,400-+0.5%--
09/07463463447454-1.52%31,600-+1.74%--
09/06454462454461-0.11%2,800-+3.54%--
09/05453463447461+1.93%56,400-+3.89%--
09/04451456447453+1.46%29,200-+2.61%--
09/01450450443446-1.6%17,200-+1.59%--
08/31454454439453-0.82%17,600-+3.72%--
08/30465465449457-1.19%21,200-+5.06%--
08/29453463445463+2.49%22,000-+6.57%--
08/28461461448451-2.17%37,600-+4.46%--
08/25466468452461-1.02%36,800-+6.77%--
08/24463466460466+1.08%68,000-+8.12%--
08/23452461452461+2.05%16,000-+7.46%--
08/22452458452452-1.31%45,200-+5.55%--
08/21463469458458-1.19%12,800-+7.45%--
08/18470470462463+0.22%31,600-+9%--
08/17457462452462+2.89%20,000-+9.02%--
08/16435449435449+3.99%40,000-+6.46%--
08/15424432424432+1.89%20,800-+2.61%--
08/14419424418424+1.13%9,600-+0.71%--
08/11413424413419-0.77%10,800--0.42%--
08/10425425419423+0.36%20,000-+0.36%--
08/09418421415421+0.54%24,800-0%--
08/08417419413419-0.06%33,200--0.77%--