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
03/302,4802,4902,4452,455-0.41%7,216,800--2.85%--
03/292,4552,4902,4352,465-1.79%10,403,800--2.91%--
03/282,5152,5402,4702,5100%9,941,700--1.41%--
03/272,5002,5202,4702,510-0.4%7,658,600--1.65%--
03/262,5502,5502,5052,520-0.4%7,879,400--1.45%--
03/232,5602,5702,5102,530-0.2%8,287,200--1.21%--
03/222,5752,5952,5252,535+0.2%10,898,100--1.17%--
03/202,5252,5502,4952,530+1.2%12,826,200--1.36%--
03/192,4152,5102,4102,500+0.2%13,651,000--2.5%--
03/162,5102,5302,4752,495-1.19%12,892,000--2.54%--
03/152,4952,5452,4752,525+2.85%13,102,900--1.17%--
03/142,4452,4952,4252,455-2.77%18,337,900--3.65%--
03/132,5802,6252,5052,525-1.94%21,526,800--0.86%--
03/122,6002,6052,5402,5750%14,266,000-+1.34%--
03/092,5302,5952,5102,575+5.1%32,150,700-+1.54%--
03/082,3552,4652,3402,450+3.81%20,033,000--3.2%--
03/072,4052,4252,3552,360-0.42%20,563,000--6.76%--
03/062,3802,4152,3552,370+1.28%30,914,200--6.4%--
03/052,3952,4052,3102,340-5.65%23,191,200--7.58%--
03/022,5152,5202,4602,480-2.94%14,518,400--2.09%--
03/012,5752,5852,5202,555-0.78%23,216,000-+1.03%--
02/282,5002,5752,5002,575-5.33%24,764,000-+2.1%--
02/272,7402,7802,6852,720-1.27%15,789,100-+8.19%--
02/262,8152,8452,7402,755-3.5%22,609,100-+10.2%--
02/232,7702,8702,7452,855+3.07%21,539,300-+14.94%--
02/222,7002,7852,6952,770+4.92%20,589,300-+12.51%--
02/212,6302,6502,6102,640-0.38%7,322,900-+8.02%--
02/202,6502,6652,6102,650+0.38%7,248,500-+9.05%--
02/192,6102,6452,6102,640+0.38%4,975,600-+9.32%--
02/162,6302,6402,6252,630+0.38%11,616,700-+9.58%--
02/152,5802,6302,5752,620+3.15%22,294,400-+9.9%--
02/142,5252,5502,5102,540+1.8%11,333,800-+7.17%--
02/132,4202,5052,4052,495+3.31%17,057,200-+5.77%--
02/092,3502,4302,3402,415+2.55%10,157,800-+2.81%--
02/082,3902,3952,3452,355-0.42%5,731,000-+0.51%--
02/072,3952,4002,3402,365-2.07%7,882,100-+1.11%--
02/062,4052,4252,4002,415+1.05%5,666,700-+3.47%--
02/052,4102,4202,3802,390-2.05%6,787,700-+2.71%--
02/022,4452,4502,4352,4400%6,216,500-+5.17%--
02/012,4552,4552,4152,440-0.61%11,201,900-+5.63%--
01/312,4302,4552,4202,455+2.29%15,464,700-+6.65%--
01/302,3952,4352,3952,400+1.27%12,958,800-+4.67%--
01/292,3602,3952,3302,370+0.42%6,351,600-+3.72%--
01/262,3302,3652,3202,360-0.42%6,864,100-+3.6%--
01/252,4252,4302,3602,370-0.42%10,671,900-+4.31%--
01/242,3902,4002,3802,380+0.42%7,083,000-+5.12%--
01/232,3702,3902,3552,370-0.63%8,029,300-+5.15%--
01/222,3652,4052,3602,385+1.71%15,489,700-+6.28%--
01/192,3302,3502,3152,345+1.52%11,017,600-+5.02%--
01/182,3052,3252,2952,310-0.22%6,450,500-+4.01%--
01/172,2852,3202,2702,315+1.09%7,672,300-+4.66%--
01/162,3102,3202,2852,2900%6,927,100-+3.95%--
01/152,2602,3052,2552,290+1.55%10,356,800-+4.33%--
01/122,2252,2602,2102,255+1.58%8,435,800-+3.2%--
01/112,2702,2702,2052,220-2.2%11,250,300-+2.02%--
01/102,2802,3002,2652,270-0.66%9,198,600-+4.7%--
01/092,2502,3002,2402,285+2.01%11,064,100-+5.84%--
01/052,2702,2702,2252,240-1.1%8,564,200-+4.38%--
01/042,2702,2752,2652,265+0.89%5,090,900-+6.29%--
2006
12/292,2502,2552,2402,245+0.45%2,722,100-+6.1%--
12/282,2552,2652,2252,235-0.22%6,505,500-+6.33%--
12/272,2352,2552,2302,240+1.13%5,526,500-+7.28%--
12/262,2052,2202,2002,215+0.23%2,622,700-+6.9%--
12/252,2202,2252,1952,210-1.12%5,117,400-+7.39%--
12/222,2302,2502,2252,235+0.68%8,489,300-+9.18%--
12/212,2152,2302,2102,220+0.45%8,046,400-+9.04%--
12/202,1852,2202,1752,210+0.68%12,743,400-+9.08%--
12/192,2002,2202,1752,195-0.23%17,465,600-+8.82%--
12/182,1902,2002,1802,200+1.62%8,980,700-+9.67%--
12/152,1752,1802,1552,165+1.17%14,636,100-+8.47%--
12/142,1202,1402,1202,140+1.42%8,842,700-+7.7%--
12/132,1152,1152,0852,1100%7,034,500-+6.46%--
12/122,0952,1202,0852,110+2.43%16,789,900-+6.62%--
12/112,0552,0702,0352,060-0.72%6,291,200-+4.25%--
12/082,1002,1052,0502,075-0.95%13,929,800-+5.12%--
12/072,0952,1002,0652,095+0.72%6,818,200-+6.13%--
12/062,0552,0952,0502,080+1.71%12,334,500-+5.48%--
12/052,0702,0802,0402,045+0.25%7,130,500-+3.75%--
12/042,0552,0652,0352,040+0.74%10,666,600-+3.4%--
12/012,0102,0402,0102,025-0.25%9,710,500-+2.43%--
11/301,9852,0451,9802,030+3.84%23,980,800-+2.42%--
11/291,9001,9811,8961,955+3.66%19,100,600--1.76%--
11/281,8551,8881,8431,886+0.05%8,012,800--5.65%--
11/271,8471,8971,8461,885+0.43%7,454,800--6.27%--
11/241,8551,8831,8441,877-0.42%9,358,100--7.17%--
11/221,8661,8931,8561,885+1.45%11,620,200--7.28%--
11/211,8701,8871,8481,858-0.48%11,021,000--9.06%--
11/201,9001,9021,8491,867-2.96%16,751,800--9.15%--
11/171,9281,9401,9131,924-1.74%12,889,800--6.83%--
11/161,9842,0051,9521,958-1.06%10,950,900--5.5%--
11/152,0002,0101,9701,979-0.25%11,295,800--4.86%--
11/141,9651,9991,9431,984+3.06%19,037,300--5.03%--
11/131,9351,9491,9041,925-0.52%12,546,600--8.25%--
11/101,9251,9641,9201,935-1.12%19,827,800--8.12%--
11/091,9821,9901,9381,957-2.39%24,785,800--7.3%--
11/082,0602,0602,0002,005-1.96%7,400,200--5.2%--
11/072,0352,0702,0252,045+1.49%9,301,200--3.49%--
11/062,0002,0201,9932,015-0.49%12,092,400--4.95%--
11/022,0402,0502,0102,025-1.7%13,264,700--4.66%--
11/012,0652,0852,0502,060-0.24%7,948,300--3.15%--