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
03/30561563560561+0.72%50,000-+4.28%--
03/29564564552557-1.24%130,000-+3.72%--
03/28557565555564+3.49%230,000-+5.42%--
03/27558569535545-2.33%127,000-+2.25%--
03/265585595535580%122,000-+4.89%--
03/23551558551558+1.27%197,000-+5.08%--
03/22548554542551+1.47%125,000-+4.16%--
03/20540544539543+0.74%101,000-+2.84%--
03/19534540520539-0.55%95,000-+2.28%--
03/16545546537542-0.37%147,000-+3.24%--
03/15540545535544+2.26%76,000-+3.82%--
03/14522534510532-3.27%106,000-+1.92%--
03/13539553539550+0.18%153,000-+5.57%--
03/12541549539549+1.67%130,000-+5.78%--
03/09540545538540+1.5%240,000-+4.45%--
03/08515532515532+2.11%102,000-+3.1%--
03/07511522508521+3.17%203,000-+1.17%--
03/06487506482505+1.61%82,000--1.75%--
03/05514514495497-3.68%140,000--3.31%--
03/02519520493516-1.53%108,000-+0.39%--
03/01526527518524-0.76%52,000-+2.14%--
02/28518534493528-0.56%181,000-+3.13%--
02/27535535530531-1.12%69,000-+3.91%--
02/26532541531537+0.94%109,000-+5.5%--
02/23525532523532+1.92%93,000-+4.93%--
02/22519522518522+0.77%70,000-+3.37%--
02/215165195115180%65,000-+2.98%--
02/20519520517518-0.58%45,000-+3.39%--
02/19517524517521-0.19%66,000-+4.2%--
02/16520525519522+0.38%58,000-+4.82%--
02/15513520512520+1.17%65,000-+5.05%--
02/14511515506514+0.98%117,000-+4.26%--
02/13507510501509+0.39%94,000-+3.67%--
02/09501510499507+1.2%70,000-+3.47%--
02/08508510500501-0.79%71,000-+2.45%--
02/07500506500505-0.39%76,000-+3.48%--
02/06501507500507+1%39,000-+4.11%--
02/05508508500502-0.79%70,000-+3.29%--
02/02515516505506-1.94%54,000-+4.33%--
02/01498516497516+3.41%137,000-+6.83%--
01/31500500497499+0.6%92,000-+3.74%--
01/30499500495496-0.4%49,000-+3.33%--
01/29494500493498+0.61%94,000-+3.97%--
01/26486497486495+1.23%51,000-+3.77%--
01/25503503489489-2.59%82,000-+2.73%--
01/24491502491502+1.21%108,000-+5.46%--
01/23491497486496+1.43%114,000-+4.64%--
01/22488489484489+1.66%57,000-+3.38%--
01/19485486479481-0.62%58,000-+2.12%--
01/18480486479484+1.04%201,000-+2.98%--
01/17479482473479-0.21%69,000-+2.13%--
01/16478481476480+1.05%99,000-+2.56%--
01/15468478466475+1.71%48,000-+1.93%--
01/12460467459467+1.52%104,000-+0.43%--
01/11470470460460-1.29%92,000--0.86%--
01/10476476463466-2.51%96,000-+0.43%--
01/09471480471478+0.84%57,000-+3.24%--
01/05485486472474-1.66%114,000-+2.82%--
01/04478482475482+0.21%30,000-+5.01%--
2006
12/29472482469481+1.91%26,000-+5.25%--
12/28478479468472-1.05%75,000-+3.96%--
12/27478479474477+0.21%71,000-+5.53%--
12/26460477459476+2.81%127,000-+5.78%--
12/25467467462463-0.64%90,000-+3.35%--
12/22466467465466-0.85%64,000-+4.48%--
12/21469474469470+0.43%89,000-+5.62%--
12/20467468464468+0.21%42,000-+5.64%--
12/194684694644670%134,000-+5.66%--
12/18470471463467-0.64%53,000-+5.9%--
12/15463470462470+1.73%164,000-+6.82%--
12/14463466462462+0.43%101,000-+5.24%--
12/13456460455460+1.55%203,000-+5.02%--
12/124534544514530%102,000-+3.66%--
12/11452454450453+0.67%75,000-+3.66%--
12/08447451447450-0.22%95,000-+2.97%--
12/074514574484510%95,000-+3.2%--
12/06451451448451+1.81%117,000-+3.2%--
12/05447449442443-1.34%109,000-+1.61%--
12/04444449443449+0.22%138,000-+2.75%--
12/01440449440448+0.9%93,000-+2.52%--
11/30435446435444+3.26%97,000-+1.6%--
11/29427431425430+0.94%57,000--1.6%--
11/28418427418426+1.43%74,000--2.74%--
11/27422422418420+0.72%80,000--4.11%--
11/24423423416417-0.95%34,000--5.01%--
11/22418424415421+0.48%86,000--4.32%--
11/21428430418419-0.95%67,000--4.99%--
11/20429430421423-1.4%87,000--4.3%--
11/17435437429429-1.15%52,000--2.94%--
11/16433438433434+0.46%45,000--1.81%--
11/15440440430432-0.69%107,000--2.26%--
11/144354404324350%114,000--1.81%--
11/13438439432435-1.14%72,000--2.03%--
11/10444444439440-0.9%63,000--1.35%--
11/09446450442444-0.67%65,000--0.67%--
11/08444449443447+0.9%137,000--0.22%--
11/07450450443443-1.12%35,000--1.34%--
11/06442451442448+0.45%46,000--0.22%--
11/02448449445446-0.45%24,000--0.89%--
11/01448448443448+0.67%39,000--0.67%--