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
2006
12/291,3991,4151,3991,402-0.57%5,400--2.98%--
12/281,4101,4161,3941,410-0.56%23,000--2.29%--
12/271,4201,4311,4081,418-0.07%6,600--1.53%--
12/261,4241,4271,3951,419-1.05%17,300--1.18%--
12/251,4511,4541,4281,434+0.21%28,400-+0.21%--
12/221,4001,4371,4001,431+1.78%17,800-+0.35%--
12/211,4491,4491,4011,406-1.61%21,800--1.13%--
12/201,3881,4301,3881,429+3.03%24,000-+0.7%--
12/191,4101,4301,3831,387-3.95%35,400--2.05%--
12/181,4161,4491,4161,444+0.56%16,900-+2.34%--
12/151,4581,4651,4311,436-1.91%40,200-+2.13%--
12/141,4591,4771,4511,464-1.01%29,000-+4.5%--
12/131,4661,4851,4561,479+0.27%35,200-+5.95%--
12/121,5101,5191,4671,475-2.58%49,600-+5.89%--
12/111,5301,5601,5081,514-2.45%32,100-+9%--
12/081,6021,6151,5481,552+0.65%76,900-+12.06%--
12/071,5151,5421,5021,542+3.63%49,900-+11.9%--
12/061,4641,5091,4511,488+0.27%51,700-+8.38%--
12/051,5201,5281,4751,484-1.59%47,900-+8.48%--
12/041,4271,5171,4271,508+3.29%76,600-+10.8%--
12/011,4181,4601,4181,460+2.53%53,400-+7.83%--
11/301,3971,4501,3901,424+2.01%45,000-+5.64%--
11/291,3791,3981,3591,396+2.27%37,600-+3.87%--
11/281,3651,3791,3521,365-0.36%35,000-+1.79%--
11/271,3431,3701,3211,370+1.93%29,900-+2.32%--
11/241,3331,3481,3091,344+0.9%24,100-+0.45%--
11/221,3001,3481,2601,332+1.99%41,300--0.97%--
11/211,3001,3201,2981,306+0.46%49,200--3.4%--
11/201,3301,3311,2951,300-1.22%80,300--4.48%--
11/171,3391,3391,3041,316-1.28%26,300--3.87%--
11/161,3221,3601,3211,333+0.91%36,500--3.05%--
11/151,3711,3711,3071,321-2.87%40,100--4.28%--
11/141,2911,3681,2841,360+7.51%62,100--2.09%--
11/131,3101,3101,2501,265-3.44%45,100--9.58%--
11/101,3201,3231,2771,310-1.13%34,000--7.29%--
11/091,3601,3601,3011,325-1.12%85,000--7.08%--
11/081,3751,3761,3081,340-4.22%117,900--6.94%--
11/071,3951,4001,3851,399+1.52%66,200--3.72%--
11/061,4071,4071,3731,378-2.2%17,600--5.81%--
11/021,3901,4091,3701,409+2.85%77,000--4.47%--
11/011,3921,3991,3701,370-4.33%85,900--7.87%--
10/311,3941,4321,3601,432+6.71%129,500--4.47%--
10/301,3251,3501,3191,342+1.21%128,400--11.01%--
10/271,3251,3371,3051,326+0.15%137,900--12.76%--
10/261,3051,3241,3051,324+0.23%99,900--13.75%--
10/251,3221,3291,3131,3210%77,300--14.77%--
10/241,3271,3341,3111,321-0.15%119,400--15.64%--
10/231,3401,3401,3101,323+0.23%90,000--16.32%--
10/201,3341,3571,3051,320-0.6%225,900--17.24%--
10/191,2251,3351,2161,328-12.34%489,000--17.46%--
10/181,5241,5241,4941,515+0.26%10,100--6.65%--
10/171,5401,5401,4911,511-1.24%29,800--7.36%--
10/161,4821,5331,4821,530+1.32%44,400--6.76%--
10/131,4811,5251,4811,510+3.5%20,600--8.48%--
10/121,4351,4651,4321,459+0.27%23,100--12.11%--
10/111,5501,5511,4201,455-6.19%64,600--13.03%--
10/101,5601,5921,5501,551-3.18%14,800--8.12%--
10/061,6201,6301,5701,602-1.72%28,500--5.71%--
10/051,6301,6401,6001,630-0.31%23,600--4.57%--
10/041,6591,6601,6111,635-1.39%26,000--4.66%--
10/031,6711,7101,6451,658-0.72%25,900--3.77%--
10/021,6601,6901,6601,670+0.6%5,100--3.41%--
09/291,6801,6871,6601,660-1.37%8,000--4.32%--
09/281,6891,6891,6551,683-0.53%10,000--3.28%--
09/271,6501,6921,6501,692+1.62%9,200--3.09%--
09/261,6601,6651,6311,665+0.12%6,800--4.91%--
09/251,6251,6991,6211,663+0.48%19,900--5.35%--
09/221,6501,6701,6101,655-2.65%17,300--6.13%--
09/211,7101,7201,6601,7000%24,600--3.79%--
09/201,7291,7291,6901,700-0.93%24,200--3.95%--
09/191,6831,7181,6751,716+2.02%26,800--3.11%--
09/151,6591,6891,6591,682-0.41%14,200--4.92%--
09/141,6751,6981,6701,689+0.84%13,700--4.36%--
09/131,7091,7201,6751,675-0.3%16,300--4.88%--
09/121,7011,7031,6711,680-1.47%26,400--4.38%--
09/111,7591,7631,7041,705-3.4%17,500--2.63%--
09/081,7091,7671,7091,765+1.5%19,200-+1.2%--
09/071,7461,7551,7101,739-1.14%25,700-+0.17%--
09/061,8011,8061,7501,759-2.28%30,100-+1.79%--
09/051,8051,8191,7901,800-1.21%13,100-+4.71%--
09/041,8251,8441,8221,822-0.16%19,000-+6.55%--
09/011,8391,8441,8201,825-0.82%16,100-+7.35%--
08/311,8011,8441,8011,840+2.17%23,800-+8.94%--
08/301,8301,8381,7401,801-1.26%30,100-+7.46%--
08/291,8261,8371,8011,824+0.5%36,500-+9.48%--
08/281,8111,8261,8101,815+0.22%14,100-+9.4%--
08/251,8001,8161,7901,811+0.39%13,200-+9.49%--
08/241,8081,8181,8031,804-1.2%20,900-+9.53%--
08/231,8051,8301,8051,826+0.83%8,700-+11.07%--
08/221,8001,8261,8001,811+0.06%21,000-+10.56%--
08/211,8371,8371,8011,810+0.06%23,700-+10.97%--
08/181,7811,8091,7751,809+1.86%36,600-+11.12%--
08/171,7801,7891,7731,776+0.57%38,800-+9.29%--
08/161,7501,7751,7501,766+2.26%32,600-+8.74%--
08/151,7201,7371,7001,727+3.6%36,900-+6.28%--
08/141,5951,6791,5951,667+4.32%12,300-+2.4%--
08/111,5501,6011,5501,598+1.91%19,800--2.14%--
08/101,5691,5831,5521,568-0.06%12,000--4.45%--
08/091,5291,5741,5281,569+2.55%24,100--4.97%--
08/081,5301,5441,5201,530-0.39%17,100--7.94%--