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
201310/1, 株式分割 1→100
2006
12/29890895870895-0.56%3,300-+1.59%--
12/28900908899900-0.44%4,700-+2.62%--
12/27900904880904+0.11%3,400-+3.43%--
12/26872903872903+1.46%9,400-+3.67%--
12/25873900873890-1%2,600-+2.77%--
12/22893899873899+0.67%9,900-+3.81%--
12/218949008838930%5,700-+3.24%--
12/20920930882893-0.78%3,200-+3.24%--
12/19880920880900+2.27%4,300-+4.05%--
12/18950950870880-3.83%16,700-+1.73%--
12/15882934882915+5.78%13,600-+5.54%--
12/14873875864865-3.14%5,400--0.23%--
12/13861893859893+0.22%2,900-+2.41%--
12/12910910890891-1.11%3,700-+1.95%--
12/11920922900901-0.99%10,200-+2.74%--
12/089019108919100%4,900-+3.64%--
12/07900940880910+3.41%8,100-+3.53%--
12/068508808488800%7,500--0.11%--
12/05835890835880+6.02%8,400--0.45%--
12/04833833820830-1.19%1,500--6.53%--
12/01831840830840-0.36%4,900--6.15%--
11/30845845827843-0.12%9,600--6.33%--
11/298458458258440%1,200--6.95%--
11/28801845800844+2.93%4,200--7.56%--
11/27794845794820+2.5%4,800--10.87%--
11/24781805781800-3.03%8,000--13.7%--
11/22815849815825+0.61%800--11.48%--
11/21781830781820+3.8%8,300--12.3%--
11/20900900785790-10.23%7,400--15.78%--
11/178808808608800%3,100--6.58%--
11/16881900836880-0.11%4,500--6.28%--
11/15900900880881-2.11%2,500--5.98%--
11/149109108809000%3,700--4.15%--
11/13920920870900-3.12%5,000--4.36%--
11/109299299199290%2,300--1.59%--
11/09970970909929-4.23%2,200--1.69%--
11/08969971960970+1.04%7,000-+2.43%--
11/07947960947960+1.37%3,200-+1.48%--
11/06935948930947+1.28%2,700-+0.11%--
11/02948948935935-1.37%6,500--1.37%--
11/01930948930948-0.11%2,900--0.11%--
10/31960960931949-0.32%2,300-0%--
10/30975975931952-2.86%1,800-+0.21%--
10/271,0001,000980980-2%1,500-+3.05%--
10/269851,0009851,000+1.52%1,100-+5.04%--
10/251,0001,000981985-1.5%8,100-+3.47%--
10/241,0101,0309811,000-0.99%14,700-+5.04%--
10/239981,0209811,010+1%12,300-+6.32%--
10/201,0001,0109801,000+0.2%25,300-+5.37%--
10/199601,020940998+7.31%17,000-+5.16%--
10/18903930886930+2.99%7,200--2.11%--
10/17915915876903+0.33%4,300--5.45%--
10/16890910865900+1.47%9,100--6.25%--
10/13807897805887+9.51%14,200--8.27%--
10/12784816784810-2.88%8,400--16.92%--
10/11874880816834-8.75%9,000--15.42%--
10/10900933880914-4.79%15,700--8.23%--
10/069529609219600%9,600--4.29%--
10/059619659519600%5,400--4.95%--
10/04980980960960-1.23%4,700--5.42%--
10/03979979961972+0.83%2,700--4.99%--
10/02980985964964+0.42%4,100--6.32%--
09/29976989955960-2.54%7,600--7.51%--
09/28965985961985+2.5%8,700--6.19%--
09/27980989955961+0.1%3,900--9.08%--
09/269909909559600%5,800--9.94%--
09/25960970960960-3.03%3,300--10.7%--
09/22971995965990-0.9%7,900--8.59%--
09/219731,000973999+0.6%4,500--8.35%--
09/20999999963993+0.3%3,800--9.48%--
09/199601,040957990+3.13%5,100--10.24%--
09/15950963950960-0.31%9,300--13.36%--
09/14981985956963-3.7%12,000--13.4%--
09/131,0401,0509701,000-2.91%18,900--10.47%--
09/121,0501,0501,0301,030-1.9%8,600--8.12%--
09/111,0501,1301,0501,0500%39,600--6.58%--
09/081,0601,0601,0401,050-0.94%20,700--6.83%--
09/071,0701,0701,0501,060-1.85%11,900--6.44%--
09/061,1001,1001,0601,080-0.92%13,100--5.1%--
09/051,1101,1101,0801,090-0.91%15,900--4.64%--
09/041,0901,1001,0801,100+0.92%13,200--4.01%--
09/011,1201,1201,0801,090-2.68%4,600--5.22%--
08/311,1001,1301,0801,120+1.82%8,300--2.27%--
08/301,1401,1501,1001,100-3.51%10,000--3.68%--
08/291,1201,1601,0801,1400%35,600-+0.18%--
08/281,1801,1801,1401,140-4.2%14,300-+0.26%--
08/251,2201,2301,1801,190-4.03%21,800-+4.75%--
08/241,2601,3101,2201,240+5.08%111,700-+9.15%--
08/231,1901,2001,1701,1800%5,500-+3.78%--
08/221,1601,1901,1601,180+0.85%8,100-+3.69%--
08/211,2001,2001,1601,1700%6,800-+2.54%--
08/181,1601,1801,1601,170+0.86%7,600-+1.83%--
08/171,2101,2101,1501,160-1.69%16,900-+0.17%--
08/161,1501,2101,1501,180+2.61%29,200-+1.11%--
08/151,1301,2401,1301,150+3.6%62,100--2.38%--
08/141,0501,1201,0101,110+4.72%14,100--6.8%--
08/111,0901,0901,0501,060-1.85%6,600--12.25%--
08/101,1101,1101,0701,080-2.7%7,500--11.98%--
08/091,1001,1201,0801,110+0.91%5,900--10.91%--
08/081,1201,1301,0801,100-2.65%12,300--13.11%--