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
03/302,6052,6402,6052,630+0.19%526,200-+0.84%--
03/292,5902,6502,5702,625+0.96%773,300-+0.5%--
03/282,5852,6352,5752,600+1.17%972,800--0.57%--
03/272,5802,6102,5702,570-1.72%632,800--1.83%--
03/262,6002,6302,6002,615-0.38%394,100--0.3%--
03/232,6102,6302,5752,625-0.19%711,500--0.11%--
03/222,6252,6402,6102,630+2.33%470,300-0%--
03/202,5752,6002,5602,5700%522,500--2.24%--
03/192,5302,5752,5202,570+2.19%938,500--2.28%--
03/162,4802,5502,4802,515+0.2%986,800--4.26%--
03/152,5202,5302,5052,510+0.2%619,400--4.38%--
03/142,5052,5352,4952,505-2.15%904,400--4.5%--
03/132,5952,5952,5502,560-0.58%846,400--2.29%--
03/122,5952,6002,5602,575+0.78%739,400--1.57%--
03/092,6352,6352,5252,555-1.73%3,772,100--2.14%--
03/082,4702,6002,4602,600+2.56%1,404,000--0.27%--
03/072,5352,5552,5152,535+0.4%1,069,300--2.54%--
03/062,5102,5352,4902,525-0.98%1,060,400--2.85%--
03/052,5702,5902,5202,550-2.3%857,200--1.89%--
03/022,6302,6552,6102,610-2.06%713,200-+0.54%--
03/012,6252,6802,6102,665-1.48%1,147,600-+2.78%--
02/282,7152,7702,6802,705-3.22%1,197,000-+4.52%--
02/272,8502,8602,7802,795+1.45%1,193,900-+8.33%--
02/262,7952,8102,7452,755-1.61%577,800-+7.24%--
02/232,7952,8202,7802,800+2.19%1,045,400-+9.38%--
02/222,7202,7502,6952,740+2.05%601,600-+7.54%--
02/212,6952,7302,6752,6850%448,700-+5.83%--
02/202,7002,7352,6702,685-0.56%623,200-+6.13%--
02/192,6902,7152,6802,700-1.46%685,800-+7.02%--
02/162,6502,7402,6352,740+2.81%1,223,600-+8.95%--
02/152,6502,6702,6352,665+2.11%1,068,300-+6.47%--
02/142,5652,6252,5652,610+0.97%1,221,800-+4.61%--
02/132,5102,5852,5052,585+3.19%1,142,400-+3.73%--
02/092,4702,5102,4652,505+1.83%1,942,600-+0.68%--
02/082,4602,4752,4402,460-0.2%689,200--1.17%--
02/072,4652,4902,4152,465+1.02%1,215,300--1.04%--
02/062,4402,4652,4302,4400%503,400--2.13%--
02/052,4652,4802,4252,440-0.61%821,400--2.2%--
02/022,4802,5002,4552,455-0.2%523,700--1.72%--
02/012,4202,4902,4152,4600%576,000--1.6%--
01/312,4802,4802,4402,460-1.01%635,700--1.64%--
01/302,5202,5202,4752,485-0.8%624,200--0.68%--
01/292,5002,5152,4902,505+0.4%373,800-+0.12%--
01/262,5002,5102,4752,495-1.58%674,400--0.16%--
01/252,5602,5602,5152,535-0.2%482,500-+1.52%--
01/242,5352,5752,5302,540+1.4%575,000-+1.8%--
01/232,5102,5252,4902,505-0.4%458,000-+0.56%--
01/222,5202,5302,5102,5150%375,500-+1.04%--
01/192,5152,5202,4902,5150%478,900-+1.21%--
01/182,4952,5202,4752,515+1.82%820,500-+1.41%--
01/172,4802,4852,4352,470-1.2%750,400--0.12%--
01/162,4902,5102,4902,500-0.4%569,200-+1.26%--
01/152,5052,5352,4852,510+0.2%788,500-+1.91%--
01/122,4502,5302,4502,505+2.66%1,402,100-+2%--
01/112,4652,5002,4302,440-1.01%832,600--0.49%--
01/102,5202,5302,4552,465-2.95%783,900-+0.61%--
01/092,4902,5402,4852,540+3.04%1,067,800-+3.76%--
01/052,5052,5202,4502,465-2.76%833,100-+0.9%--
01/042,4952,5452,4902,535+0.6%286,300-+3.98%--
2006
12/292,5152,5402,5102,520+0.4%128,500-+3.66%--
12/282,4952,5202,4902,510+0.6%271,800-+3.55%--
12/272,5002,5102,4902,495-0.8%272,900-+3.18%--
12/262,5152,5152,4852,515+0.2%375,100-+4.23%--
12/252,4902,5152,4802,510+1.01%347,600-+4.28%--
12/222,4652,4852,4552,485+0.4%345,700-+3.41%--
12/212,4852,4952,4602,4750%575,500-+3.08%--
12/202,4502,5002,4302,475+1.64%889,400-+3.13%--
12/192,4502,4652,4252,435-1.02%431,200-+1.46%--
12/182,4752,4752,4402,460-0.4%386,200-+2.41%--
12/152,4802,4802,4552,470+0.61%561,700-+2.83%--
12/142,4302,4602,4302,4550%702,700-+2.16%--
12/132,4452,4802,4202,455+1.87%1,170,600-+2.04%--
12/122,3802,4252,3802,410+1.26%692,300-+0.04%--
12/112,3952,4152,3802,380+1.71%863,100--1.41%--
12/082,3352,3902,3252,340-1.27%3,314,000--3.27%--
12/072,3852,4152,3702,370+1.07%961,100--2.23%--
12/062,3252,3602,3102,345-0.21%989,400--3.46%--
12/052,3702,3752,3452,350-1.67%1,109,800--3.57%--
12/042,4052,4052,3752,390-0.62%520,400--2.25%--
12/012,4352,4452,3802,405-0.62%862,500--1.84%--
11/302,3802,4302,3652,420+0.62%631,300--1.35%--
11/292,4052,4152,3902,405+2.34%796,700--2.08%--
11/282,3602,3952,3352,350-0.21%730,500--4.43%--
11/272,3102,3802,3102,355+0.64%768,400--4.35%--
11/242,3402,3402,2952,340-1.06%1,035,800--5.03%--
11/222,3552,3702,3302,365+0.21%649,200--4.17%--
11/212,4002,4002,3552,360-0.63%848,900--4.49%--
11/202,4002,4152,3702,375-1.25%687,000--4.04%--
11/172,4552,4552,3952,405-1.43%779,600--2.87%--
11/162,4702,4752,4302,440-0.2%637,600--1.45%--
11/152,4652,4652,4302,445-1.21%944,400--1.21%--
11/142,4802,4852,4552,475-0.2%930,500-0%--
11/132,4452,4852,4402,480+0.81%587,200-+0.28%--
11/102,4652,4952,4402,460-1.2%1,728,100--0.53%--
11/092,5352,5352,4752,490-1.58%801,200-+0.69%--
11/082,5452,5452,5102,530-0.39%903,300-+2.26%--
11/072,5652,5652,5352,540-0.2%463,300-+2.75%--
11/062,4952,5502,4902,545+2.41%963,300-+3.04%--
11/022,4502,4952,4452,485+0.4%634,100-+0.85%--
11/012,4602,5152,4502,475-1%820,600-+0.53%--