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
20244/1, 株式分割 1→3
20091/7, 株式分割 1→100
2007
03/303,0803,1103,0603,060-0.43%3,347,700--0.23%--
03/293,0833,1133,0533,073-0.65%3,063,900-+0.24%--
03/283,0773,1333,0603,093+0.65%5,502,600-+0.99%--
03/273,0933,1033,0533,073-0.97%2,578,800-+0.47%--
03/263,1173,1433,0833,103-1.17%3,955,200-+1.52%--
03/233,0773,1473,0773,140+2.17%6,310,500-+2.75%--
03/223,1003,1073,0633,073-0.43%3,225,600-+0.6%--
03/203,0773,1133,0633,087+0.65%3,418,200-+1.07%--
03/193,0273,0673,0233,067+0.22%2,988,000-+0.48%--
03/163,0433,0903,0133,060-0.22%4,520,400-+0.36%--
03/153,0603,0933,0503,067+0.77%2,827,200-+0.71%--
03/143,0233,0573,0073,043-1.51%5,422,200-+0.04%--
03/133,1103,1373,0833,090-0.64%3,133,800-+1.75%--
03/123,1603,1633,0933,110-0.85%4,884,300-+2.64%--
03/093,1333,1533,1033,137+0.97%9,810,300-+3.73%--
03/083,0003,1173,0003,107+3.56%7,027,800-+3.11%--
03/072,9873,0132,9703,0000%6,798,900--0.03%--
03/062,9503,0102,9403,000+1.35%5,551,500-+0.23%--
03/052,9973,0232,9502,960-1.66%7,808,100--0.84%--
03/022,9773,0272,9703,010+0.67%5,748,900-+1.07%--
03/013,0273,0272,9632,990-1.21%4,759,200-+0.71%--
02/282,9733,0532,9403,027-3.51%7,928,700-+2.15%--
02/273,1203,1473,0903,137+0.64%5,001,900-+6.11%--
02/263,0573,1173,0573,117+1.96%5,661,300-+5.83%--
02/233,0333,0603,0173,057+0.77%4,170,000-+4.15%--
02/223,0403,0603,0203,033+0.89%4,546,500-+3.63%--
02/212,9603,0272,9503,007+0.45%4,451,400-+3%--
02/203,0203,0232,9632,993-0.66%3,859,500-+2.79%--
02/193,0503,0602,9973,013-1.85%3,996,900-+3.69%--
02/163,1103,1333,0603,070-1.29%6,078,900-+5.97%--
02/153,0873,1133,0573,110+1.52%5,386,800-+7.84%--
02/143,0333,0803,0203,063+1.21%4,073,700-+6.77%--
02/132,9933,0332,9773,027+1%4,091,400-+5.86%--
02/092,9703,0072,9432,997+1.01%5,129,400-+5.26%--
02/082,9833,0102,9272,967-0.56%4,709,700-+4.64%--
02/072,9232,9902,9172,983+2.17%5,698,500-+5.72%--
02/062,9032,9302,8772,920+0.46%3,032,100-+3.95%--
02/052,9472,9472,8872,907-1.8%3,759,900-+3.88%--
02/022,8832,9872,8772,960+2.78%8,768,700-+6.17%--
02/012,8002,8972,8002,880+3.23%5,360,400-+3.78%--
01/312,8402,8432,7832,790-0.71%4,096,500-+0.87%--
01/302,7872,8202,7732,810+0.48%3,522,600-+1.77%--
01/292,7872,8172,7872,797+0.6%2,775,300-+1.51%--
01/262,7802,8032,7702,780-0.36%3,034,800-+1.2%--
01/252,8402,8432,7772,790-1.88%5,362,800-+1.75%--
01/242,8572,8632,8432,843-0.23%2,135,400-+3.89%--
01/232,8632,8632,8372,850-0.7%2,372,700-+4.4%--
01/222,8602,8702,8502,870+0.7%2,587,800-+5.4%--
01/192,8672,8702,8402,850-0.58%2,648,400-+5.01%--
01/182,8472,8732,8332,867+0.82%3,522,300-+5.9%--
01/172,8332,8472,7972,843+0.71%3,254,700-+5.35%--
01/162,8302,8502,8172,823-0.24%4,474,200-+4.84%--
01/152,7972,8332,7932,830+1.43%3,774,000-+5.32%--
01/122,7532,7932,7332,790+1.7%3,691,800-+4.18%--
01/112,7572,7632,7172,743-0.48%3,578,100-+2.71%--
01/102,8002,8032,7432,757-1.55%3,670,500-+3.32%--
01/092,7672,8072,7632,800+2.19%8,702,400-+5.03%--
01/052,6932,7532,6902,740+2.24%7,903,200-+2.93%--
01/042,6672,6902,6632,680+1.13%1,834,200-+0.75%--
2006
12/292,6502,6602,6472,650-0.13%587,700--0.41%--
12/282,6672,6672,6472,653-0.13%1,453,500--0.29%--
12/272,6502,6672,6372,657+0.5%1,247,100--0.16%--
12/262,6402,6432,6272,6430%2,028,000--0.7%--
12/252,6532,6632,6402,643-0.25%1,821,900--0.74%--
12/222,6572,6732,6502,650-0.75%2,831,100--0.6%--
12/212,6472,6802,6302,670+0.75%4,296,600-+0.07%--
12/202,6372,6532,6202,650+1.4%2,915,700--0.64%--
12/192,6432,6532,6132,613-1.13%4,897,500--2.12%--
12/182,6572,6602,6432,643-0.63%3,425,100--1.11%--
12/152,6872,6872,6572,660-0.87%4,833,000--0.52%--
12/142,6672,6832,6572,683+0.88%3,153,000-+0.31%--
12/132,6632,6872,6502,6600%4,992,600--0.56%--
12/122,6572,6732,6502,660+0.13%3,855,300--0.64%--
12/112,6672,6732,6432,657-0.38%4,271,100--0.91%--
12/082,7032,7132,6602,667-1.11%5,002,200--0.68%--
12/072,6972,7032,6832,697+0.5%3,819,000-+0.25%--
12/062,6232,6872,6072,683+2.94%6,057,900--0.28%--
12/052,6232,6272,6032,607-0.26%4,753,200--3.1%--
12/042,6602,6602,6072,613-1.75%7,184,700--2.96%--
12/012,6932,7032,6532,660-1.72%6,844,800--1.37%--
11/302,6902,7072,6732,707-0.25%5,315,100-+0.28%--
11/292,6832,7202,6772,713+1.12%4,711,800-+0.49%--
11/282,6702,6902,6472,683-0.74%4,066,500--0.69%--
11/272,6732,7172,6602,703+1.63%2,756,100--0.02%--
11/242,6372,6932,6372,660+0.25%2,856,300--1.66%--
11/222,6532,6672,6372,653-0.62%3,811,500--2.02%--
11/212,6702,6832,6432,670-0.25%3,461,400--1.55%--
11/202,7032,7332,6732,677-1.35%4,155,300--1.48%--
11/172,6832,7272,6802,713+0.87%3,123,900--0.32%--
11/162,6772,7102,6772,690+1.25%6,166,500--1.36%--
11/152,7132,7132,6532,657-2.45%5,632,800--2.9%--
11/142,7132,7332,6932,723+1.74%4,068,000--0.79%--
11/132,6872,6932,6502,677-0.25%3,173,700--2.67%--
11/102,6672,6832,6532,683+0.12%3,679,800--2.6%--
11/092,6632,6902,6602,680+0.25%3,695,400--2.83%--
11/082,7172,7232,6672,673-1.72%3,392,100--3.21%--
11/072,7672,7672,7172,720-1.33%2,477,400--1.7%--
11/062,7602,7632,7102,757-0.36%3,256,200--0.41%--
11/022,7602,7672,7332,767-0.24%3,970,200--0.08%--
11/012,7532,7772,7202,773+1.71%6,095,700-+0.16%--