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
03/302,2302,2402,2002,200-0.9%6,144,000-+2.23%--
03/292,1802,2252,1502,220+1.6%7,730,000-+3.21%--
03/282,2052,2302,1652,185-0.23%6,685,000-+1.82%--
03/272,1502,2302,1402,190+0.69%8,966,000-+2.19%--
03/262,2002,2002,1652,175-0.68%3,639,000-+1.73%--
03/232,2102,2302,1752,1900%7,864,000-+2.67%--
03/222,1652,1902,1452,190+3.3%9,163,000-+2.87%--
03/202,1352,1402,1102,120-0.24%4,573,000--0.24%--
03/192,0752,1252,0702,125+2.16%4,784,000-+0.09%--
03/162,1052,1352,0552,080-1.89%7,633,000--1.7%--
03/152,1002,1402,0902,120+1.92%8,567,000-+0.52%--
03/142,1002,1252,0452,080-4.15%11,042,000--1.05%--
03/132,2052,2052,1602,170-1.59%6,666,000-+3.48%--
03/122,1902,2102,1652,205+3.28%9,447,000-+5.7%--
03/092,1552,1602,1052,135-0.93%16,868,000-+2.84%--
03/082,0752,1552,0652,155+3.36%12,678,000-+4.21%--
03/072,1502,1502,0702,085+0.72%11,769,000-+1.26%--
03/061,9862,0851,9862,070+4.6%15,080,000-+0.83%--
03/052,0202,0301,9511,979-5.08%14,825,000--3.32%--
03/022,1302,1352,0702,085-2.34%10,948,000-+2.01%--
03/012,1302,1502,0802,135+0.23%16,656,000-+4.86%--
02/281,9452,1451,9452,130-3.84%20,824,000-+5.13%--
02/272,3152,3202,2052,215-4.32%12,985,000-+9.98%--
02/262,2502,3252,2502,315+3.58%10,598,000-+15.92%--
02/232,1852,2652,1752,235+2.76%11,723,000-+13.16%--
02/222,1402,1802,1302,175+3.08%8,660,000-+11.2%--
02/212,1002,1502,1002,110-0.24%6,739,000-+8.93%--
02/202,0902,1152,0502,115+2.42%7,085,000-+10.1%--
02/192,0302,0752,0202,065+1.47%4,388,000-+8.46%--
02/162,0502,0752,0152,035-2.63%7,367,000-+7.73%--
02/152,1302,1302,0502,0900%10,503,000-+11.53%--
02/142,0702,1152,0452,090+0.97%12,819,000-+12.49%--
02/131,9802,0801,9752,070+5.4%13,987,000-+12.38%--
02/091,9121,9761,9121,964+3.21%8,455,000-+7.5%--
02/081,9491,9521,8881,903-2.46%7,901,000-+4.68%--
02/071,9461,9571,9211,951+0.26%7,866,000-+7.61%--
02/061,9171,9521,9091,946+2.96%8,393,000-+7.69%--
02/051,9161,9211,8871,890-2.88%7,977,000-+5.06%--
02/021,9391,9611,9231,946-0.1%8,574,000-+8.41%--
02/011,9291,9521,9121,948+1.04%11,277,000-+9.07%--
01/311,9451,9561,9101,928+0.05%13,141,000-+8.5%--
01/301,9441,9501,9141,927-0.46%10,091,000-+8.87%--
01/291,8811,9371,8761,936+2.54%9,922,000-+9.88%--
01/261,8731,8971,8651,888-0.63%10,598,000-+7.7%--
01/251,9001,9111,8901,900+1.28%14,574,000-+8.82%--
01/241,8501,8891,8481,876+2.57%15,137,000-+7.94%--
01/231,7981,8381,7881,829+1.72%8,833,000-+5.72%--
01/221,7951,8141,7871,798+1.87%9,202,000-+4.29%--
01/191,7551,7711,7511,765+0.63%6,989,000-+2.62%--
01/181,7101,7661,7071,754+3.36%9,717,000-+2.21%--
01/171,7041,7041,6781,697-0.59%5,090,000--0.88%--
01/161,7001,7151,6961,707+0.95%4,940,000--0.23%--
01/151,6921,7021,6851,691-0.12%5,250,000--1.11%--
01/121,6951,7041,6811,693+1.32%5,572,000--0.82%--
01/111,6971,6971,6661,671-0.06%4,622,000--1.88%--
01/101,7001,7051,6601,672-1.53%6,354,000--1.7%--
01/091,7001,7041,6841,698+0.47%6,940,000-+0.06%--
01/051,6801,7091,6761,690-3.26%10,204,000-0%--
01/041,7681,7711,7421,747-1.85%4,173,000-+3.86%--
2006
12/291,7881,7951,7781,780-0.45%2,750,000-+6.4%--
12/281,7701,7881,7571,788+1.36%4,246,000-+7.65%--
12/271,7861,7921,7551,764-0.51%4,906,000-+6.84%--
12/261,7411,7741,7201,773+2.13%6,430,000-+8.11%--
12/251,7371,7431,7131,736+0.46%5,095,000-+6.57%--
12/221,7331,7341,7231,728-0.35%4,224,000-+6.67%--
12/211,7271,7361,7251,734+0.64%5,538,000-+7.43%--
12/201,7091,7271,7021,723+0.23%6,264,000-+7.15%--
12/191,7271,7271,7081,719-0.41%8,794,000-+7.24%--
12/181,7151,7351,7121,726+2.43%10,394,000-+8.15%--
12/151,6961,7001,6811,685+0.54%5,179,000-+5.91%--
12/141,6801,6851,6621,6760%3,356,000-+5.54%--
12/131,6701,6901,6601,676-1.41%6,954,000-+5.74%--
12/121,6901,7151,6871,700+1.49%15,214,000-+7.46%--
12/111,6701,6801,6661,675+0.84%4,086,000-+6.08%--
12/081,6751,6821,6541,661-0.78%11,968,000-+5.39%--
12/071,6801,6821,6691,674+0.48%9,046,000-+6.42%--
12/061,6471,6681,6391,666+2.84%11,140,000-+6.11%--
12/051,6181,6301,6131,620+1.25%7,045,000-+3.38%--
12/041,6071,6081,5921,600-0.37%6,366,000-+2.04%--
12/011,5801,6071,5761,606+1.65%9,746,000-+2.23%--
11/301,5561,5801,5511,580+3.13%10,800,000-+0.57%--
11/291,5091,5451,5081,532+3.1%9,554,000--2.61%--
11/281,4821,4881,4751,486-1.59%10,708,000--5.71%--
11/271,4801,5101,4801,510+1.14%8,643,000--4.49%--
11/241,5231,5231,4881,493-1.97%7,388,000--5.74%--
11/221,4851,5271,4721,523+2.15%9,458,000--4.03%--
11/211,5101,5111,4901,491-0.33%6,341,000--6.17%--
11/201,5201,5291,4931,496-1.58%7,227,000--6.03%--
11/171,5501,5571,5081,520-3.8%12,931,000--4.58%--
11/161,5981,6161,5761,580+0.57%5,695,000--0.75%--
11/151,6161,6161,5681,571-1.94%6,004,000--1.07%--
11/141,5881,6141,5791,602+2.82%6,719,000-+1.07%--
11/131,5801,5881,5531,558-2.32%5,635,000--1.39%--
11/101,6011,6211,5841,595-0.25%6,786,000-+1.27%--
11/091,6031,6251,5881,5990%6,011,000-+1.98%--
11/081,6251,6351,5991,599-1.36%4,386,000-+2.17%--
11/071,6401,6431,6181,621+0.06%6,502,000-+3.71%--
11/061,6041,6231,5981,620+2.02%6,066,000-+3.98%--
11/021,5781,5961,5741,588-0.31%9,768,000-+2.19%--
11/011,6151,6151,5831,593-0.25%9,065,000-+2.77%--