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
03/301,1621,1951,1601,184+3.05%687,000-+2.6%--
03/291,1451,1551,1221,149-0.35%739,000--0.61%--
03/281,1411,1621,1341,153+1.05%607,000--0.43%--
03/271,1451,1491,1301,141-0.26%414,000--1.64%--
03/261,1471,1491,1281,1440%362,000--1.55%--
03/231,1411,1471,1271,144+2.05%347,000--1.72%--
03/221,1301,1361,1181,121+0.09%299,000--3.86%--
03/201,1151,1281,1051,120+0.45%380,000--4.19%--
03/191,1061,1201,0891,115+1.46%560,000--4.86%--
03/161,1211,1241,0971,099-1.08%822,000--6.55%--
03/151,1121,1211,1051,1110%406,000--5.69%--
03/141,1351,1421,1071,111-3.05%910,000--5.93%--
03/131,1701,1711,1451,146-1.63%458,000--3.21%--
03/121,1701,1761,1541,165+0.52%366,000--1.69%--
03/091,1491,1771,1491,159+0.43%1,029,000--2.36%--
03/081,1511,1601,1351,154+1.41%558,000--2.94%--
03/071,1471,1651,1341,138-0.7%750,000--4.37%--
03/061,1601,1711,1411,146-2.13%751,000--3.86%--
03/051,1711,1851,1631,171-1.18%565,000--1.84%--
03/021,1971,2081,1791,185-0.75%683,000--0.67%--
03/011,1721,1951,1661,194+1.27%537,000-+0.08%--
02/281,1701,1851,1601,179-1.91%667,000--1.09%--
02/271,2001,2101,1921,202-0.66%352,000-+0.75%--
02/261,2231,2231,2001,210-0.41%487,000-+1.51%--
02/231,2251,2251,2071,215-0.82%478,000-+2.02%--
02/221,2261,2501,2171,225+0.91%512,000-+3.11%--
02/211,1971,2271,1921,214+1.42%510,000-+2.53%--
02/201,1981,2001,1701,197+0.08%440,000-+1.27%--
02/191,1911,2001,1821,196+0.5%262,000-+1.36%--
02/161,1921,1951,1821,190-0.67%386,000-+1.1%--
02/151,1911,2021,1821,198+0.59%555,000-+2.04%--
02/141,1921,2031,1881,191-0.08%174,000-+1.79%--
02/131,1801,2131,1801,192-0.67%407,000-+2.05%--
02/091,1721,2021,1721,200+2.56%455,000-+2.92%--
02/081,1761,1861,1661,170-0.34%292,000-+0.6%--
02/071,1861,1881,1601,174-0.76%379,000-+1.12%--
02/061,1801,1911,1691,183+0.25%334,000-+2.07%--
02/051,2051,2101,1731,180-2.72%417,000-+2.08%--
02/021,2161,2241,2121,213+0.25%417,000-+5.2%--
02/011,1921,2101,1901,210+2.28%451,000-+5.31%--
01/311,1981,1981,1701,183-0.34%428,000-+3.32%--
01/301,1771,2041,1711,187+0.94%454,000-+3.85%--
01/291,1581,1881,1581,176+0.77%389,000-+3.16%--
01/261,1701,1701,1521,167-0.26%273,000-+2.55%--
01/251,1811,1851,1691,170-1.35%339,000-+2.99%--
01/241,1951,2001,1821,186-0.59%227,000-+4.59%--
01/231,1891,1981,1801,193+0.08%541,000-+5.48%--
01/221,1701,1971,1621,192+2.67%498,000-+5.67%--
01/191,1561,1731,1511,161+0.43%408,000-+3.29%--
01/181,1391,1581,1331,156+2.12%505,000-+2.94%--
01/171,1471,1471,1121,132-1.39%436,000-+0.98%--
01/161,1431,1531,1381,1480%344,000-+2.5%--
01/151,1251,1601,1241,148+2.14%381,000-+2.68%--
01/121,1071,1281,1071,124+1.35%357,000-+0.81%--
01/111,1131,1271,1011,1090%366,000--0.45%--
01/101,1331,1351,1021,109-2.89%464,000--0.36%--
01/091,1221,1491,1221,142+1.24%444,000-+2.61%--
01/051,1391,1521,1231,128-0.79%419,000-+1.62%--
01/041,1291,1401,1241,137+1.43%307,000-+2.62%--
2006
12/291,1211,1271,1191,121+0.09%94,000-+1.45%--
12/281,1201,1211,1121,120+0.27%245,000-+1.54%--
12/271,1071,1211,1061,117+0.9%171,000-+1.36%--
12/261,1011,1071,0951,107+0.54%171,000-+0.54%--
12/251,1171,1211,1001,101-1.61%191,000-+0.09%--
12/221,1291,1291,1151,119-0.36%192,000-+1.63%--
12/211,1191,1291,1161,123+0.27%249,000-+2.09%--
12/201,1131,1231,1011,120+0.27%330,000-+1.82%--
12/191,1201,1211,1141,117+0.09%331,000-+1.64%--
12/181,1181,1241,1041,116+0.09%547,000-+1.64%--
12/151,1151,1241,1111,115-0.09%750,000-+1.64%--
12/141,1151,1271,1141,116+0.27%549,000-+1.64%--
12/131,1181,1201,1081,1130%258,000-+1.27%--
12/121,1121,1241,1071,113+0.09%338,000-+1.09%--
12/111,1121,1161,1051,1120%386,000-+0.82%--
12/081,1111,1211,1111,112+0.36%495,000-+0.54%--
12/071,0941,1161,0941,108+0.73%398,000-0%--
12/061,0891,1031,0751,100+1.57%377,000--0.9%--
12/051,0981,1031,0781,083-1.28%452,000--2.61%--
12/041,0991,1001,0871,097+1.2%392,000--1.61%--
12/011,1191,1191,0821,084-1.36%378,000--3.04%--
11/301,1001,1021,0841,099+1.76%498,000--2.05%--
11/291,0701,0831,0631,080+0.75%520,000--4%--
11/281,0511,0741,0421,072+1.13%530,000--5.05%--
11/271,0321,0711,0321,060-1.12%759,000--6.44%--
11/241,0831,0981,0561,072-2.37%663,000--5.8%--
11/221,0851,0991,0781,098+1.29%287,000--4.02%--
11/211,0861,1061,0801,084-0.73%364,000--5.66%--
11/201,1101,1211,0841,092-1.44%510,000--5.37%--
11/171,1121,1151,1041,108-0.27%385,000--4.4%--
11/161,1021,1221,1011,111+0.27%340,000--4.55%--
11/151,1021,1191,1021,108-0.45%293,000--5.22%--
11/141,0971,1201,0971,113+2.49%372,000--5.2%--
11/131,0911,1071,0711,086-1.36%710,000--7.89%--
11/101,1201,1271,0951,101-2.31%844,000--7.09%--
11/091,1281,1391,1211,127-1.4%506,000--5.21%--
11/081,1541,1571,1301,143-1.72%498,000--4.11%--
11/071,1731,1751,1591,163-0.68%416,000--2.68%--
11/061,1531,1771,1491,171+0.43%383,000--2.17%--
11/021,1631,1691,1551,166+0.09%336,000--2.67%--
11/011,1641,1701,1571,165+0.43%293,000--2.75%--