株価チャート

2006/09/06～2007/02/02

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
02/022,4252,4452,3952,400-2.04%257,900-+2.04%--
02/012,4352,4752,4302,450+2.3%205,000-+4.48%--
01/312,4002,4152,3802,395-1.84%182,600-+2.53%--
01/302,4602,4602,4252,440-0.81%192,700-+4.77%--
01/292,4502,4802,4352,460+0.82%318,200-+5.94%--
01/262,3952,4502,3802,440+2.09%250,600-+5.63%--
01/252,4252,4502,3852,390-2.25%372,700-+3.91%--
01/242,3952,4752,3902,445+2.73%335,700-+6.77%--
01/232,3952,4102,3702,380-0.63%224,500-+4.39%--
01/222,3902,4302,3702,395+0.42%243,200-+5.51%--
01/192,3102,3902,3052,385+1.71%282,800-+5.53%--
01/182,3302,3602,3202,345+0.43%215,700-+4.22%--
01/172,3152,3502,2702,335+0.43%222,800-+4.06%--
01/162,3202,3302,2952,3250%87,600-+3.89%--
01/152,3102,3252,3052,325+0.87%72,600-+4.12%--
01/122,2902,3202,2702,305+0.66%124,700-+3.5%--
01/112,2802,3152,2702,290-0.65%163,700-+3.01%--
01/102,3252,3252,2952,305-1.5%181,700-+3.97%--
01/092,2802,3502,2752,340+1.74%109,600-+5.83%--
01/052,3252,3402,2752,300-0.86%171,700-+4.55%--
01/042,2802,3202,2452,320+2.2%71,500-+5.89%--
2006
12/292,2702,2802,2502,270+0.22%42,900-+4.08%--
12/282,2752,2752,2502,2650%91,500-+4.38%--
12/272,2502,2902,2452,265+1.34%80,100-+4.81%--
12/262,1902,2402,1852,235+0.68%54,500-+3.95%--
12/252,2302,2302,2002,220-0.22%51,300-+3.64%--
12/222,2302,2352,2152,225-0.22%119,400-+4.17%--
12/212,2502,2602,2102,230-0.67%184,300-+4.74%--
12/202,2602,2802,2202,245+2.98%224,700-+5.75%--
12/192,1852,2252,1752,180+0.46%216,900-+2.93%--
12/182,1652,1752,1502,170+0.46%49,400-+2.65%--
12/152,1552,1752,1402,160-0.69%108,500-+2.32%--
12/142,1502,1952,1452,175+2.11%161,900-+3.13%--
12/132,1352,1602,1102,130-1.39%151,400-+1.19%--
12/122,1252,1852,1252,160+1.17%120,600-+2.42%--
12/112,1602,1752,1202,135-2.29%140,100-+1.18%--
12/082,1602,2102,1602,1850%152,600-+3.36%--
12/072,1752,2152,1552,185-0.68%192,100-+3.16%--
12/062,1502,2252,1502,200+0.69%244,900-+3.63%--
12/052,2252,2502,1602,185-0.68%268,200-+2.73%--
12/042,1402,2102,1352,200+3.29%264,300-+3.19%--
12/012,1552,1602,1202,130-1.62%99,500--0.23%--
11/302,0502,1652,0502,165+4.59%223,000-+1.17%--
11/292,0752,1002,0352,0700%249,600--3.54%--
11/282,0352,0851,9942,070-0.24%167,900--3.99%--
11/272,0002,0751,9922,075+3.91%176,000--4.11%--
11/242,0252,0301,9671,997-1.63%287,200--8.06%--
11/221,9812,0351,9522,030+1.65%131,100--7.01%--
11/212,0152,0501,9791,997-1.14%339,500--8.94%--
11/202,0802,0852,0152,020-2.65%233,000--8.22%--
11/172,0802,0952,0402,075+0.73%211,600--6.07%--
11/162,0652,0952,0552,060-0.48%172,000--6.91%--
11/152,1202,1202,0602,070-3.04%172,400--6.55%--
11/142,0502,1452,0352,135+3.39%238,100--3.79%--
11/132,1002,1002,0502,065-1.67%184,200--6.98%--
11/102,1052,1252,0752,1000%201,200--5.66%--
11/092,0952,1252,0902,100+0.48%247,700--5.75%--
11/082,1952,2002,0452,090-5.64%719,000--6.32%--
11/072,2502,2602,1952,215+0.91%225,100--0.89%--
11/062,2452,2452,1852,195-2.01%396,200--1.88%--
11/022,2552,2752,2352,240-2.18%113,500-+0.13%--
11/012,2852,3152,2502,290-0.87%229,400-+2.51%--
10/312,3002,3402,3002,310+1.09%252,900-+3.68%--
10/302,2902,3202,2802,285-1.51%354,200-+2.97%--
10/272,2702,3202,2702,320+2.43%316,500-+4.88%--
10/262,2852,2852,2352,265-0.22%226,200-+2.77%--
10/252,3152,3302,2502,270-1.3%309,400-+3.32%--
10/242,3402,3652,2852,300-1.29%193,700-+4.93%--
10/232,2652,3352,2502,330+3.1%224,000-+6.59%--
10/202,2802,2802,2402,260-0.88%141,500-+3.81%--
10/192,2752,2902,2552,280+0.44%138,200-+5.02%--
10/182,2352,2752,2252,270-0.22%187,800-+4.85%--
10/172,2152,2752,2102,275+2.71%240,900-+5.32%--
10/162,2102,2252,1852,215+0.45%227,100-+2.83%--
10/132,1752,2202,1652,205+1.61%189,200-+2.46%--
10/122,1552,1702,1352,170+2.12%231,800-+0.79%--
10/112,1602,1702,1252,125-1.62%130,600--1.39%--
10/102,1602,1902,1552,160-0.69%190,300-+0.09%--
10/062,1852,1952,1502,175-0.91%91,500-+0.79%--
10/052,1902,1952,1752,195+1.86%152,500-+1.57%--
10/042,2002,2002,1202,155-0.69%284,600--0.23%--
10/032,1902,1902,1552,170-1.81%170,100-+0.46%--
10/022,2502,2602,1902,210-1.78%311,800-+2.46%--
09/292,2002,2502,1952,250+2.51%209,100-+4.51%--
09/282,1752,1952,1652,195+0.69%278,000-+2.24%--
09/272,1502,1802,1402,180+2.59%176,100-+1.63%--
09/262,0952,1752,0702,125+1.67%176,800--0.89%--
09/252,0952,1151,9512,090-1.18%213,600--2.52%--
09/222,1102,1302,0752,1150%227,900--1.44%--
09/212,0902,1352,0502,115+1.2%173,400--1.54%--
09/202,1152,1352,0752,090-3.02%214,000--2.84%--
09/192,1552,1902,1252,155+0.94%140,500-+0.05%--
09/152,1352,1852,1252,135+0.71%152,800--0.79%--
09/142,0902,1402,0902,120+0.95%209,400--1.35%--
09/132,1352,1502,1002,100-1.18%59,700--2.14%--
09/122,1852,1852,1202,125-1.16%168,800--0.89%--
09/112,1652,1802,1452,150+0.7%133,900-+0.56%--
09/082,1252,1602,1152,135-1.39%225,600-+0.33%--
09/072,1702,2102,1602,165-2.48%157,700-+2.07%--
09/062,2002,2252,1952,220+0.23%81,800-+5.16%--