株価チャート

2006/10/31～2007/03/29

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
2007
03/29734748733748+2.19%3,000--1.84%--
03/28742742732732-1.21%2,500--4.06%--
03/27750750741741-2.11%22,000--3.01%--
03/26756757756757+0.26%3,000--1.17%--
03/23760760755755+1.34%7,500--1.56%--
03/227467507417450%20,000--2.99%--
03/20739745737745+0.68%8,500--3.12%--
03/19735755735740-1.46%15,500--4.02%--
03/16760760750751-1.18%45,000--2.85%--
03/15760760753760+0.26%6,500--1.81%--
03/14761761753758-1.43%16,500--2.07%--
03/13767769765769+0.13%9,000--0.77%--
03/12789789766768+0.26%9,500--1.03%--
03/09766770765766-0.52%3,500--1.42%--
03/08762770757770+1.99%9,500--0.9%--
03/07760760755755-1.31%7,000--2.83%--
03/06750765750765+0.66%18,500--1.8%--
03/05775775751760-0.65%14,000--2.56%--
03/02757765756765-0.13%8,000--2.05%--
03/01771771761766-1.16%11,500--2.05%--
02/28755790751775-1.27%37,500--1.02%--
02/27808809780785-2.85%26,500-+0.13%--
02/26810811801808+3.06%37,500-+2.93%--
02/23784789780784+1.03%20,500--0.13%--
02/22775782775776+0.78%19,500--1.15%--
02/21776780770770-0.77%15,000--2.04%--
02/20780780776776-0.51%10,500--1.4%--
02/19780784776780+0.78%6,500--1.02%--
02/16780780774774-0.77%8,000--1.78%--
02/15780780775780-1.27%10,000--0.89%--
02/147907957807900%23,000-+0.51%--
02/13792792780790+2.07%22,000-+0.51%--
02/09776780774774-0.13%23,000--1.4%--
02/08778778775775-0.77%8,500--1.27%--
02/07781785775781+0.39%15,000--0.51%--
02/06776785776778-0.26%10,500--0.77%--
02/05791791780780-1.39%18,500--0.38%--
02/02776791770791+2.06%20,500-+1.15%--
02/01780780775775-0.64%7,500--0.64%--
01/31786786779780-0.64%10,000-+0.26%--
01/30791791785785-0.63%8,000-+1.03%--
01/297987987857900%11,000-+1.8%--
01/26794795790790-0.38%13,000-+1.8%--
01/25793800793793+0.25%8,000-+2.19%--
01/24792805791791-1.13%19,000-+2.06%--
01/23812812800800-1.23%9,500-+3.23%--
01/22820820810810+0.62%17,500-+4.65%--
01/19799805799805+0.88%6,000-+4.14%--
01/18805805788798+0.38%12,000-+3.37%--
01/178008007957950%16,500-+3.11%--
01/168008007957950%25,000-+3.11%--
01/15779800778795+2.19%28,000-+3.25%--
01/12765778763778+2.1%15,500-+0.91%--
01/11761768761762+0.26%5,500--1.17%--
01/10768770760760-0.91%6,000--1.43%--
01/09778778766767-0.39%5,500--0.65%--
01/05777783770770-0.65%16,500--0.26%--
01/04770779770775+0.39%7,000-+0.52%--
2006
12/29760772760772+1.58%9,000-+0.13%--
12/28767769757760+0.4%7,000--1.17%--
12/27751760748757+1.07%17,000--1.69%--
12/26741749731749+1.08%46,000--2.85%--
12/25740741740741+0.14%60,500--4.14%--
12/22758759739740-2.37%33,500--4.76%--
12/21761761758758-0.39%16,500--3.19%--
12/20774776760761-1.81%31,000--3.43%--
12/19774778773775-1.4%16,500--2.15%--
12/187857897857860%17,500--1.13%--
12/15787790780786+0.26%37,500--1.5%--
12/14782785780784+0.51%24,000--2.24%--
12/137807857787800%18,000--3.11%--
12/12777785777780-0.64%22,500--3.7%--
12/11790790777785+1.16%19,000--3.56%--
12/087767867747760%23,500--5.25%--
12/07784784770776-1.02%23,500--5.94%--
12/06800800761784-2.12%15,500--5.54%--
12/05821821800801+2.56%6,000--4.07%--
12/04771790771781+1.43%15,500--6.91%--
12/01771774763770-1.28%17,000--8.88%--
11/30764780764780+2.5%21,000--8.24%--
11/29763764760761-0.13%12,000--10.99%--
11/28759762759762+0.26%11,000--11.4%--
11/27756775730760+3.26%20,500--12.24%--
11/24730765730736-5.64%64,500--15.5%--
11/22773780770780+0.91%7,500--10.76%--
11/21770780770773-3.38%19,000--11.76%--
11/20861861800800-6.1%12,000--8.78%--
11/17860862832852-3.73%5,000--2.85%--
11/16889889868885+0.68%13,000-+1.26%--
11/15895895869879+1.38%8,000-+1.03%--
11/14860872860867+0.7%8,500-0%--
11/13870870860861+0.12%15,500--0.35%--
11/10865870850860-0.92%10,500--0.23%--
11/09866884866868+0.35%2,500-+1.05%--
11/08885885851865-3.89%18,500-+0.93%--
11/079009009009000%3,500-+5.26%--
11/069089088909000%17,500-+6.01%--
11/02920925900900-1.96%16,000-+6.64%--
11/01901918880918+2%13,500-+9.42%--
10/31910910900900-1.1%10,000-+8.04%--