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
03/302,1502,1602,1152,120-0.7%3,247,200--0.24%--
03/292,0952,1502,0802,135+0.23%3,432,400-+0.33%--
03/282,1352,1652,1052,130-0.23%4,676,200-+0.14%--
03/272,1152,1852,1102,135-1.61%6,463,300-+0.47%--
03/262,1852,1902,1602,1700%3,292,300-+2.17%--
03/232,1652,1852,1452,170+1.88%4,597,600-+2.41%--
03/222,1402,1452,1202,130+1.91%4,215,800-+0.61%--
03/202,1102,1202,0752,090-0.24%4,391,700--1.23%--
03/192,0502,1052,0502,095+1.7%4,755,100--0.99%--
03/162,1002,1252,0402,060-2.14%5,856,000--2.46%--
03/152,0802,1402,0702,105+1.94%7,080,200--0.05%--
03/142,0952,1152,0502,065-5.06%6,338,600--1.67%--
03/132,1952,1952,1602,175-0.68%5,046,400-+3.82%--
03/122,1902,2052,1602,190+2.82%6,836,300-+5.14%--
03/092,1402,1502,1102,130+0.95%9,971,500-+2.75%--
03/082,0352,1102,0052,110+3.69%7,975,900-+2.23%--
03/072,1002,1002,0152,035+0.25%9,476,700--0.97%--
03/061,9802,0601,9762,030+3.1%9,699,000--0.88%--
03/052,0002,0251,9571,969-4.65%10,811,400--3.62%--
03/022,0652,1002,0502,065-2.13%6,698,100-+1.32%--
03/012,1202,1302,0702,110-0.94%10,558,700-+3.94%--
02/281,9652,1401,9622,130-4.7%15,629,200-+5.5%--
02/272,2802,2952,2052,235-2.19%7,335,200-+11.47%--
02/262,2602,3302,2552,285+0.88%7,668,400-+15.11%--
02/232,2352,2852,2102,265+3.19%7,836,800-+15.38%--
02/222,1502,2052,1402,195+4.52%8,551,800-+13.14%--
02/212,0902,1352,0802,100+0.48%5,403,700-+9.43%--
02/202,0802,1102,0552,090-0.48%3,834,400-+9.88%--
02/192,0402,1152,0352,100+2.19%4,488,900-+11.41%--
02/162,0752,1002,0302,055-2.38%7,010,600-+10.07%--
02/152,1252,1402,0802,105-0.71%6,129,200-+13.78%--
02/142,1002,1452,0702,120+2.42%10,086,000-+15.85%--
02/131,9982,0801,9942,070+3.66%7,846,800-+14.24%--
02/091,9361,9981,9291,997+4.12%8,890,200-+11.13%--
02/081,9721,9871,9011,918-1.79%6,175,800-+7.27%--
02/071,9341,9571,9111,953+1.03%5,966,300-+9.53%--
02/061,8931,9361,8911,933+2.06%4,860,000-+8.9%--
02/051,9341,9341,8891,894-2.02%5,631,500-+7.07%--
02/021,9201,9401,9131,933+1.36%5,978,200-+9.58%--
02/011,8731,9141,8611,907+1.87%6,352,300-+8.6%--
01/311,8671,8841,8471,872+0.32%6,227,400-+6.97%--
01/301,9301,9391,8471,866-1.79%7,619,200-+6.93%--
01/291,8651,9041,8581,900+2.26%7,082,800-+9.13%--
01/261,8191,8591,8121,858+0.6%6,446,600-+7.09%--
01/251,8491,8541,8211,847+0.49%8,300,500-+6.64%--
01/241,8201,8481,8131,838+2.85%12,777,500-+6.43%--
01/231,7541,7911,7471,787+2.47%7,977,800-+3.71%--
01/221,7351,7521,7281,744+1.63%4,350,200-+1.34%--
01/191,7181,7211,7011,716+0.88%4,793,500--0.29%--
01/181,6751,7141,6671,701+2.16%6,533,400--1.28%--
01/171,6601,6751,6461,665-0.36%4,035,200--3.42%--
01/161,6831,6841,6601,671+0.3%3,376,600--3.24%--
01/151,6761,6821,6581,666+0.85%3,784,600--3.64%--
01/121,6391,6691,6391,652+1.41%5,977,300--4.51%--
01/111,6361,6511,6221,629+0.49%4,943,700--5.89%--
01/101,6701,6701,6081,621-2.41%11,714,700--6.35%--
01/091,6701,6791,6611,661-2.35%10,973,700--4.1%--
01/051,7201,7261,6911,701-3.79%8,275,800--1.68%--
01/041,7901,7911,7571,768-0.73%3,878,000-+2.43%--
2006
12/291,7781,7921,7731,781+0.45%1,276,100-+3.67%--
12/281,7851,7871,7591,7730%2,548,200-+3.81%--
12/271,7831,7921,7681,773-0.17%2,570,800-+4.42%--
12/261,7331,7771,7231,776+2.6%3,278,900-+5.34%--
12/251,7421,7491,7221,731-0.57%2,137,600-+3.41%--
12/221,7531,7561,7391,741-1.3%2,884,100-+4.63%--
12/211,7551,7701,7501,764+0.17%3,169,300-+6.52%--
12/201,7541,7641,7411,761+0.4%5,255,300-+6.99%--
12/191,7721,7721,7431,754-1.02%2,964,800-+7.08%--
12/181,7571,7741,7481,772+2.19%4,815,600-+8.85%--
12/151,7451,7561,7321,734-0.12%4,217,700-+7.1%--
12/141,7251,7381,7221,736-0.57%5,658,600-+7.69%--
12/131,7301,7491,7261,746+0.4%4,315,500-+8.79%--
12/121,7401,7551,7351,739-1.14%7,631,900-+8.82%--
12/111,7481,7731,7441,759+2.09%6,742,500-+10.56%--
12/081,7111,7321,6951,723-0.58%9,181,900-+8.91%--
12/071,7371,7461,7181,733-0.23%6,699,800-+10.1%--
12/061,7171,7401,7161,737+2.48%8,256,700-+10.92%--
12/051,6801,7001,6761,695+1.92%11,355,200-+8.79%--
12/041,6681,6701,6441,663+1.09%5,452,600-+7.08%--
12/011,6371,6541,6251,645+1.29%5,457,300-+6.2%--
11/301,6281,6381,6031,624+0.19%8,429,100-+5.11%--
11/291,6001,6241,5961,621+1.82%5,875,300-+5.12%--
11/281,5701,6001,5621,592+0.89%8,841,600-+3.44%--
11/271,5281,5851,5271,578+3.34%9,142,400-+2.73%--
11/241,5491,5491,5151,527+0.53%6,414,000--0.39%--
11/221,4801,5211,4701,519+2.77%4,462,000--0.78%--
11/211,4801,4951,4741,478+0.82%5,481,700--3.4%--
11/201,4931,5141,4651,466-1.74%7,350,800--4.18%--
11/171,5191,5231,4881,492-2.67%4,751,000--2.42%--
11/161,5461,5631,5291,533+0.2%3,329,200-+0.46%--
11/151,5791,5791,5241,530-1.23%8,098,500-+0.53%--
11/141,5101,5571,5101,549+2.72%7,195,400-+2.04%--
11/131,5301,5371,5001,508-2.08%4,656,700--0.33%--
11/101,5471,5771,5391,540-1.09%6,652,700-+2.05%--
11/091,5701,5711,5461,557-0.83%4,570,900-+3.59%--
11/081,5901,5921,5691,570+0.58%7,880,800-+4.74%--
11/071,5851,5871,5531,561-0.64%5,508,700-+4.41%--
11/061,5581,5761,5421,571+2.61%7,111,800-+5.37%--
11/021,5401,5401,5161,531+0.26%5,549,600-+2.89%--
11/011,5271,5291,5091,527-0.72%4,722,100-+2.9%--