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
03/302,3152,3752,3002,355+2.39%217,600-+3.65%--
03/292,2802,3002,2252,300+0.88%284,000-+1.19%--
03/282,2552,3152,2552,280+0.88%168,800-+0.18%--
03/272,3002,3102,2302,260-1.95%248,400--0.83%--
03/262,2552,3202,2502,305+3.36%188,700-+1.01%--
03/232,2352,2352,2052,230-0.45%106,600--2.41%--
03/222,1852,2652,1802,240+3.94%371,800--2.18%--
03/202,1802,1952,1452,155-1.6%329,700--6.02%--
03/192,1702,1902,1502,190-1.79%275,300--4.78%--
03/162,2002,2652,2002,230+1.59%301,800--3.3%--
03/152,1752,2152,1752,195+0.46%94,300--4.9%--
03/142,1852,2202,1702,185-2.67%204,000--5.66%--
03/132,2802,2902,1952,245-0.88%215,700--3.48%--
03/122,2752,2802,2002,265-0.88%194,300--3%--
03/092,2302,2902,2202,285+2.24%302,600--2.35%--
03/082,2102,2352,1552,235+1.59%254,900--4.77%--
03/072,2252,2352,1752,200-0.9%271,900--6.5%--
03/062,1702,2202,1652,220+0.45%239,300--6.05%--
03/052,3052,3052,2102,210-3.91%192,200--6.83%--
03/022,2802,3252,2802,300-0.86%158,500--3.4%--
03/012,3752,3752,3202,320-2.11%299,600--2.73%--
02/282,3002,3952,3002,370-1.66%421,000--0.84%--
02/272,3602,4202,3602,410+0.42%195,000-+0.84%--
02/262,4152,4252,3852,400-0.41%85,500-+0.42%--
02/232,4052,4152,3702,410+0.84%81,700-+0.88%--
02/222,3802,4102,3802,390+0.84%144,900-+0.13%--
02/212,3352,3802,3102,370+0.64%213,600--0.59%--
02/202,3452,3702,2952,355+0.86%246,800--1.17%--
02/192,3302,3702,3252,335-1.48%134,400--1.93%--
02/162,3652,3852,3252,370+0.42%309,800--0.42%--
02/152,3702,3752,3302,360+2.16%343,600--0.72%--
02/142,3752,3802,3102,310-1.7%394,800--2.74%--
02/132,3502,3652,3052,350+0.64%288,000--1.09%--
02/092,3152,3552,2902,335+2.64%341,100--1.64%--
02/082,3802,3852,2552,275-5.01%563,100--4.13%--
02/072,3902,3952,3252,395-1.24%508,600-+0.93%--
02/062,4552,4652,3852,425-1.82%277,400-+2.41%--
02/052,4552,5002,4302,470+2.92%433,700-+4.57%--
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%--