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
20241/1, 株式分割 1→4
2007
03/30414417405415+0.67%339,200-+2.85%--
03/29405414401412+0.92%402,800-+1.92%--
03/28404416404408+0.99%503,600-+0.99%--
03/27409411400404-1.64%400,000--0.25%--
03/26419419408411+3.01%756,800-+1.17%--
03/23403403398399+0.95%544,400--1.79%--
03/22390399389395+2.8%698,800--3.19%--
03/20383391381384-0.19%603,600--6.05%--
03/19389390383385-0.9%526,400--6.33%--
03/16386395385389+0.78%406,800--5.7%--
03/15390391384386+0.72%350,800--6.66%--
03/14393397382383-2.55%876,400--7.77%--
03/13409410392393-4.73%830,000--5.82%--
03/12410415405412+1.23%614,400--1.38%--
03/09384410383407+4.29%883,200--2.8%--
03/08383391380391+2.09%416,000--7.02%--
03/07385393382383-0.2%674,400--9.14%--
03/06386391379383-0.78%689,200--9.4%--
03/05405405385386-5.16%478,400--9.12%--
03/02408412406407-0.06%299,600--4.85%--
03/01415415407408-1.69%347,200--4.79%--
02/28415417406415-3.83%396,800--3.6%--
02/27423435421431-2.6%631,600-+0.23%--
02/26446447441443-0.62%253,600-+2.91%--
02/23443448440445+1.19%346,000-+3.55%--
02/22433446428440+3.04%475,600-+2.8%--
02/21427434418427+1.12%426,000-0%--
02/20419424418422+0.78%187,200--0.88%--
02/19427429418419-2.16%528,000--1.64%--
02/16434434425428-0.64%189,600-+0.76%--
02/15432437426431+0.94%298,400-+1.65%--
02/14424432423427+0.47%259,200-+1.18%--
02/13423429422425+0.53%289,600-+0.95%--
02/09415426415423+0.89%257,600-+0.65%--
02/08420427418419-1.06%212,000-0%--
02/07427427416424-1.45%486,800-+1.32%--
02/06426431423430+0.41%186,000-+3.31%--
02/05437437423428-1.27%211,600-+3.13%--
02/02430436425434+0.99%291,200-+4.71%--
02/01427431425429+1.36%208,800-+4.19%--
01/31434435422424-2.25%262,400-+3.04%--
01/30439439433433-1.37%180,400-+5.41%--
01/29441442433439-0.28%350,400-+7.13%--
01/26427441426441+3.22%616,000-+7.7%--
01/25438439427427-2.18%253,600-+4.6%--
01/24434440429436+1.81%216,400-+6.92%--
01/23419434419429-1.32%348,400-+5.02%--
01/22437444432434+2.06%524,800-+6.43%--
01/19420428417426+2.53%495,200-+4.29%--
01/18414418410415+1.34%327,600-+1.72%--
01/17404411400410+0.74%378,800-+0.12%--
01/16406409404407-0.06%191,200--1.09%--
01/15408415406407+0.68%354,400--1.27%--
01/12401409396404+2.47%578,400--2.42%--
01/11398406394394-0.5%658,400--5%--
01/10402403393396-0.75%388,800--4.98%--
01/09399405397399+0.19%576,800--4.71%--
01/05397410396399+1.14%466,000--5.12%--
01/04391396388394+1.61%254,000--6.41%--
2006
12/29389396386388-0.19%278,800--7.9%--
12/28396398386389-1.58%650,000--7.94%--
12/27400403393395-0.82%310,400--6.46%--
12/26397400391398+0.32%274,800--5.69%--
12/25412412396397-1.86%380,000--5.98%--
12/22402413402404-0.25%586,000--3.98%--
12/21419419402405-2.47%608,000--3.74%--
12/20422426407416-1.54%668,000--1.07%--
12/194264304204220%333,200-+0.72%--
12/18418425418422-0.12%196,800-+0.96%--
12/15418431418423+0.06%265,200-+1.32%--
12/14423425416422-1%580,000-+1.5%--
12/13432437424427-1.33%428,000-+2.77%--
12/12439441430432-2.76%484,800-+4.41%--
12/11448448438445+0.34%224,000-+7.63%--
12/08441448441443-1.17%346,000-+7.79%--
12/07450450443448+0.67%218,400-+9.6%--
12/06446449440445+1.37%378,000-+9.4%--
12/05448448438439-1.51%260,000-+8.46%--
12/04437447431446+1.94%315,600-+10.4%--
12/01445448431438-3.37%810,400-+8.83%--
11/30419463414453+9.03%734,000-+13.19%--
11/29410416406415+1.4%448,800-+4.33%--
11/28409413405410-1.68%257,200-+3.15%--
11/27403417402417+3.54%406,400-+4.91%--
11/24401405398402+0.88%336,400-+1.58%--
11/22393400388399+1.85%413,200-+0.69%--
11/21385392380392+1.75%636,000--0.89%--
11/20389392384385-0.52%831,200--2.35%--
11/17387393385387-0.58%488,800--1.84%--
11/16393395388389-0.83%547,600--1.02%--
11/15393394389392-1.01%752,400-+0.32%--
11/14393399391396+0.96%750,800-+1.6%--
11/13398398389393-1.75%743,200-+0.9%--
11/10392402389400+2.04%1,109,200-+2.7%--
11/093923963903920%799,600-+1.16%--
11/08398398389392-1.94%492,400-+1.16%--
11/07400402397399-0.19%324,800-+3.43%--
11/06405405397400-0.74%439,600-+3.9%--
11/02400405398403+0.75%234,800-+4.95%--
11/014004063984000%485,200-+4.71%--