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
201810/1, 株式併合 2→1
2007
03/302,4542,4682,4462,460+0.33%616,500-+1.49%--
03/292,4482,4842,4262,452-0.49%992,000-+1.11%--
03/282,4762,4882,4422,464-0.48%1,099,500-+1.65%--
03/272,4842,4982,4562,476-0.72%1,024,000-+2.15%--
03/262,4942,5022,4842,494+0.08%667,000-+2.97%--
03/232,4862,5062,4702,492+0.24%1,082,000-+2.93%--
03/222,4662,4942,4522,486+2.3%1,920,500-+2.68%--
03/202,3922,4422,3842,430+1.67%1,700,000-+0.41%--
03/192,3362,4022,3362,390+1.79%1,351,500--1.52%--
03/162,3342,3702,3222,348-0.51%1,548,500--3.69%--
03/152,3762,3762,3462,360+0.17%898,000--3.59%--
03/142,3582,3762,3362,356-1.01%1,304,000--4.15%--
03/132,3982,4042,3802,380-0.83%1,076,000--3.64%--
03/122,4022,4202,3982,400+0.08%904,500--3.23%--
03/092,4222,4222,3702,398-0.5%3,031,000--3.66%--
03/082,3762,4142,3742,410+1.52%1,192,000--3.48%--
03/072,4302,4322,3682,374-2.78%2,533,500--5.19%--
03/062,3422,4422,3382,442+4.09%3,882,000--2.86%--
03/052,3802,3822,3302,346-2.09%2,126,000--6.94%--
03/022,4302,4442,3902,396-0.75%1,981,000--5.37%--
03/012,4002,4302,3762,414+0.84%2,285,500--5.04%--
02/282,4002,4242,3882,394-2.84%2,273,500--6.19%--
02/272,4722,4802,4522,464-0.24%1,265,000--3.86%--
02/262,4962,5022,4642,470-1.44%965,000--3.93%--
02/232,4902,5142,4542,506+0.97%1,834,000--2.79%--
02/222,4322,4862,4322,482+2.14%1,722,000--3.98%--
02/212,4482,4482,4222,430-0.82%1,315,000--6.29%--
02/202,4342,4522,4242,450+0.16%1,312,500--5.88%--
02/192,4622,4642,4402,446-0.97%1,217,000--6.36%--
02/162,4762,4782,4542,470-0.64%1,654,000--5.76%--
02/152,5002,5002,4662,486+1.22%2,179,000--5.33%--
02/142,5022,5242,4542,456-6.12%3,781,500--6.65%--
02/132,6182,6242,6062,616-1.06%1,337,000--0.83%--
02/092,6042,6622,5942,644+1.54%1,091,000-+0.19%--
02/082,6222,6362,5942,604-0.23%688,000--1.29%--
02/072,6322,6362,5962,610-1.66%1,311,500--1.1%--
02/062,6402,6882,6242,654+0.61%1,995,500-+0.57%--
02/052,6422,6582,6122,638+0.69%1,624,500-+0.04%--
02/022,6122,6562,6062,620+0.77%1,402,500--0.61%--
02/012,5762,6202,5762,600+0.15%734,000--1.29%--
01/312,6122,6122,5542,596-0.92%1,295,000--1.44%--
01/302,5902,6202,5882,620+0.61%960,000--0.53%--
01/292,5942,6302,5842,604-1.14%1,150,500--0.95%--
01/262,6302,6422,6102,634-0.3%1,292,000-+0.38%--
01/252,6682,6722,6362,642-0.38%681,000-+0.88%--
01/242,6642,6962,6462,652-0.67%1,008,500-+1.41%--
01/232,6622,6902,6522,670-0.3%717,000-+2.34%--
01/222,6862,7042,6562,678+1.06%1,373,000-+2.92%--
01/192,6702,6802,6422,650-0.75%809,000-+2.16%--
01/182,6822,7322,6642,670-0.89%1,362,000-+3.21%--
01/172,6682,7202,6562,694+0.6%1,174,000-+4.42%--
01/162,6662,6862,6622,6780%707,000-+4.24%--
01/152,6982,7102,6742,678+0.6%856,000-+4.61%--
01/122,6022,6762,5862,662+2.62%1,877,500-+4.31%--
01/112,6282,6482,5822,594-0.46%1,185,500-+1.97%--
01/102,6502,6542,5882,606-1.29%1,088,500-+2.6%--
01/092,6062,6482,6042,640+0.46%663,000-+4.14%--
01/052,6502,6622,6142,628-0.45%1,110,000-+4%--
01/042,6402,6462,6302,640+0.46%414,000-+4.85%--
2006
12/292,6302,6482,6082,628+0.77%516,500-+4.78%--
12/282,5862,6142,5842,608+0.08%454,000-+4.45%--
12/272,6002,6122,5882,606+0.62%442,000-+4.74%--
12/262,5802,5962,5662,590+0.7%437,000-+4.48%--
12/252,5742,5882,5642,572-1.08%454,000-+4.17%--
12/222,5962,6062,5802,600+0.15%898,500-+5.61%--
12/212,5902,6182,5782,596+3.92%2,542,000-+5.83%--
12/202,4922,5142,4802,498+0.73%1,433,000-+2.08%--
12/192,5242,5282,4742,480-1.82%1,301,000-+1.43%--
12/182,5262,5362,4962,526+0.08%563,500-+3.4%--
12/152,5382,5382,4902,524+0.72%991,000-+3.44%--
12/142,4762,5082,4722,506+0.48%805,500-+2.83%--
12/132,4582,5062,4502,494+0.89%1,178,000-+2.3%--
12/122,4822,4862,4522,472-0.48%1,042,000-+1.23%--
12/112,4722,4982,4642,484-0.24%870,500-+1.55%--
12/082,4102,4982,4102,490+2.38%3,284,500-+1.63%--
12/072,4322,4462,4082,432-0.57%1,597,000--0.9%--
12/062,4822,5002,4322,446-0.89%2,616,000--0.53%--
12/052,4562,4762,4462,468-0.16%1,616,000-+0.2%--
12/042,4642,4782,4442,472-0.72%911,000-+0.16%--
12/012,4802,5022,4682,490+0.16%1,176,000-+0.69%--
11/302,4802,4902,4382,486+1.47%1,278,000-+0.36%--
11/292,4162,4662,4002,450+2.08%1,288,500--1.29%--
11/282,3402,4062,3402,400+0.84%879,000--3.54%--
11/272,3402,3902,3402,380+1.19%713,000--4.61%--
11/242,3622,3662,3422,352-1.18%1,026,500--6%--
11/222,3642,3902,3562,380-0.17%1,321,000--5.25%--
11/212,3862,4062,3522,384+1.62%1,717,500--5.43%--
11/202,3722,3962,3442,346-1.76%921,500--7.31%--
11/172,4022,4242,3862,3880%713,000--6.06%--
11/162,4302,4302,3802,388-1.81%1,419,500--6.32%--
11/152,4922,4922,4322,432-1.22%761,000--4.93%--
11/142,4482,4702,4362,462+1.74%1,149,500--4.05%--
11/132,4402,4442,3962,420-1.55%1,360,000--5.98%--
11/102,4522,4762,4482,458+0.33%1,908,000--4.91%--
11/092,5002,5022,4202,450-3.47%2,555,500--5.44%--
11/082,5622,5782,5282,538-1.93%842,000--2.35%--
11/072,5962,5962,5702,588+0.39%584,500--0.58%--
11/062,5402,5862,5402,578-0.08%716,000--1%--
11/022,5482,5802,5482,580+0.08%574,000--1%--
11/012,5542,5862,5502,578+0.55%860,500--1.07%--