株価チャート

2006/08/08~2006/12/29

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
20091/7, 株式分割 1→100
2006
12/293,2403,2703,2303,2500%1,306,500--1.78%--
12/283,2503,2803,2403,250+0.62%4,494,600--1.69%--
12/273,2403,2803,2203,230+0.31%3,668,300--2.24%--
12/263,2103,2303,1903,2200%2,160,000--2.45%--
12/253,2203,2303,1903,220-0.92%2,463,300--2.37%--
12/223,2703,3103,2503,250-0.91%2,876,500--1.52%--
12/213,3303,3403,2603,280-1.5%2,899,000--0.73%--
12/203,2803,3403,2703,330+1.52%3,204,300-+0.67%--
12/193,3103,3403,2803,280-1.8%2,756,800--0.94%--
12/183,3703,3703,3303,3400%1,931,100-+0.91%--
12/153,3703,3803,3303,340-0.6%3,966,800-+0.94%--
12/143,3303,3603,3103,360+1.51%4,146,100-+1.51%--
12/133,3103,3403,2903,310-1.19%4,078,600--0.03%--
12/123,3003,4203,2903,350+1.52%5,654,400-+0.99%--
12/113,3103,3303,2803,300-0.3%2,971,700--0.69%--
12/083,3403,3603,2903,310-0.6%3,747,500--0.72%--
12/073,3303,3703,2803,330-0.3%3,864,000--0.54%--
12/063,3603,3703,2803,340-0.6%5,834,400--0.51%--
12/053,3903,4203,3503,360-2.04%4,663,400--0.21%--
12/043,4303,4303,3803,430+0.29%3,282,700-+1.51%--
12/013,4403,4403,3903,420-0.29%3,404,800-+0.88%--
11/303,3903,4503,3803,430+3%7,701,500-+1%--
11/293,2903,3603,2803,330+2.78%5,186,000--2.17%--
11/283,1803,2803,1603,240+0.31%5,433,800--5.01%--
11/273,1103,2503,1003,230+2.22%5,977,200--5.53%--
11/243,2003,2103,1003,160-1.86%4,385,300--7.79%--
11/223,1503,2403,1203,220+2.55%5,662,300--6.34%--
11/213,1603,2003,1203,140-0.63%4,258,200--8.88%--
11/203,2203,2403,1503,160-3.36%5,521,300--8.62%--
11/173,3303,3303,2403,270-1.8%6,028,100--5.65%--
11/163,3903,4303,3103,330-1.48%2,777,300--4.03%--
11/153,4303,4703,3803,380-0.88%4,232,700--2.76%--
11/143,3303,4503,3203,410+4.6%8,624,500--2.07%--
11/133,3003,3203,2403,260-1.81%4,230,300--6.54%--
11/103,3303,4003,3103,320-1.19%6,097,200--5.12%--
11/093,4003,4203,3403,360-0.59%4,090,400--4.14%--
11/083,4303,4703,3703,380-2.31%4,616,600--3.76%--
11/073,5303,5403,4403,460-1.14%3,758,700--1.7%--
11/063,5203,5403,4803,500-2.51%5,086,700--0.65%--
11/023,5903,6103,5503,590-1.37%4,988,900-+1.84%--
11/013,5403,6703,5303,640+2.25%6,537,100-+3.35%--
10/313,5903,6103,5103,560-0.84%3,319,000-+1.42%--
10/303,5903,6303,5903,590-2.18%3,249,700-+2.43%--
10/273,7003,7303,6003,670-0.81%6,098,500-+4.89%--
10/263,6603,7103,6403,700+3.35%6,751,400-+5.99%--
10/253,6303,6503,5803,580-0.83%3,856,500-+2.87%--
10/243,5603,6803,5603,610+2.56%11,273,000-+3.83%--
10/233,4203,5203,4003,520+2.33%4,998,200-+1.35%--
10/203,4303,4503,4103,440+0.58%2,219,400--0.98%--
10/193,4603,4703,4103,420-0.87%2,756,700--1.61%--
10/183,4203,4603,3903,450+1.17%3,590,900--0.89%--
10/173,4203,4303,3903,410-0.58%1,841,700--2.21%--
10/163,4203,4503,4103,430+1.48%2,396,600--1.94%--
10/133,3803,4403,3703,380+0.3%3,564,900--3.59%--
10/123,4303,4403,3703,370-2.6%3,631,600--4.26%--
10/113,5203,5303,4503,460-2.26%3,091,800--2.09%--
10/103,5003,5603,4903,540-0.28%2,746,500--0.14%--
10/063,5403,5503,4803,5500%4,259,700--0.03%--
10/053,5203,5503,4603,550+2.31%4,569,800--0.2%--
10/043,5403,5803,4403,470-1.98%3,392,100--2.64%--
10/033,5303,5603,5203,540-0.84%2,128,500--1.01%--
10/023,5903,5903,5303,570+0.85%2,451,700--0.34%--
09/293,5703,5803,5203,540-0.28%2,501,900--1.37%--
09/283,5203,5803,5203,550+1.43%3,943,500--1.36%--
09/273,4103,5203,4003,500+4.17%4,511,700--3.05%--
09/263,4403,4703,3403,360-2.04%3,090,300--7.31%--
09/253,3903,4403,3603,430-0.29%3,407,700--5.9%--
09/223,4103,5003,4003,440-0.58%4,135,800--6.09%--
09/213,4403,4703,3103,460+0.87%6,571,500--5.98%--
09/203,4703,4803,4003,430-2.28%4,186,700--7.22%--
09/193,5103,6203,5003,5100%3,569,900--5.44%--
09/153,5103,5403,4903,510-0.57%2,724,100--5.77%--
09/143,5103,5503,4803,530+0.86%3,160,100--5.46%--
09/133,5903,6103,4903,500-1.41%2,919,000--6.52%--
09/123,6103,6403,5503,550-1.39%3,034,600--5.33%--
09/113,6503,6603,6003,600-1.91%2,656,600--4.13%--
09/083,6003,6803,6003,670+0.55%3,924,700--2.21%--
09/073,7103,7503,6403,650-1.62%5,081,700--2.72%--
09/063,7503,7803,7003,710-0.8%4,404,000--1.12%--
09/053,7203,7603,7003,740+0.54%2,260,600--0.27%--
09/043,7403,7603,7003,720+0.81%3,019,300--0.64%--
09/013,6903,7203,6803,690-0.27%2,689,000--1.31%--
08/313,7103,7603,7003,700-0.54%3,752,900--0.96%--
08/303,7703,7803,6903,720-1.85%3,692,100--0.21%--
08/293,7103,7903,7003,790+3.27%3,339,200-+1.8%--
08/283,7303,7503,6603,670-2.39%3,016,900--1.18%--
08/253,7803,8103,7403,760-0.53%1,933,000-+1.35%--
08/243,8003,8103,7703,780-1.31%1,652,000-+2.13%--
08/233,8603,8703,8303,830-1.29%2,150,600-+3.65%--
08/223,8503,8903,8403,880+0.78%2,430,900-+5.46%--
08/213,8903,9003,8503,850-1.03%1,996,100-+5.19%--
08/183,8803,9203,8703,890+0.52%3,509,600-+6.52%--
08/173,9103,9303,8603,8700%4,546,500-+6.11%--
08/163,8603,8803,8503,870+1.57%4,094,100-+6.26%--
08/153,8103,8503,7703,810-0.52%5,321,300-+4.73%--
08/143,7503,8303,7403,830+2.13%4,341,800-+5.28%--
08/113,7503,7703,7303,750-0.27%3,377,100-+3.36%--
08/103,6603,7603,6503,760+2.45%6,075,700-+3.78%--
08/093,6403,6703,5903,670+0.27%3,050,000-+1.33%--
08/083,5903,6703,5803,660+2.81%4,226,700-+0.99%--