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→2
20117/1, 株式分割 1→100
2007
03/302,7502,7652,7202,720-1.09%827,000--3.1%--
03/292,7652,7702,7302,750-0.36%748,200--2.14%--
03/282,7752,8152,7402,760-0.54%1,154,400--1.85%--
03/272,7902,8002,7552,775-1.77%1,661,000--1.39%--
03/262,8252,8502,8002,825-1.22%2,038,200-+0.36%--
03/232,8152,8652,8152,860+1.96%1,680,800-+1.56%--
03/222,8252,8452,7952,8050%1,345,400--0.43%--
03/202,7852,8502,7802,805+1.63%1,273,600--0.57%--
03/192,7502,7652,7352,7600%1,126,200--2.2%--
03/162,7802,8152,7552,760-1.25%1,191,000--2.3%--
03/152,7802,8102,7702,795+0.9%1,513,000--1.2%--
03/142,8552,8552,7702,770-3.32%1,604,400--2.19%--
03/132,9102,9152,8602,865-0.87%838,800-+1.13%--
03/122,9252,9252,8802,890-0.17%1,003,800-+2.19%--
03/092,8702,9052,8502,895+1.76%2,507,600-+2.51%--
03/082,7752,8502,7702,845+1.25%1,305,600-+0.92%--
03/072,8152,8402,7652,810+0.18%1,473,600--0.11%--
03/062,6852,8052,6802,805+4.86%2,476,600--0.11%--
03/052,6902,7252,6602,675-2.19%1,593,000--4.57%--
03/022,7702,7802,7352,735-1.26%1,059,600--2.39%--
03/012,8102,8202,7552,770-1.07%1,378,200--1%--
02/282,8202,8402,7752,800-4.11%2,472,600-+0.25%--
02/272,9052,9252,8902,920+0.52%1,110,000-+4.81%--
02/262,8652,9052,8602,905+1.4%1,577,000-+4.68%--
02/232,8202,8752,8152,865+1.78%1,507,800-+3.73%--
02/222,8052,8202,7952,815+1.08%1,141,600-+2.4%--
02/212,7552,8002,7552,785-0.71%1,749,600-+1.72%--
02/202,8052,8252,7552,8050%1,180,200-+2.78%--
02/192,8402,8452,8052,805-1.92%1,341,800-+3.13%--
02/162,8752,8802,8402,860-1.04%1,064,800-+5.5%--
02/152,9402,9402,8752,890-0.34%1,533,600-+7.12%--
02/142,8202,9152,8002,900+2.47%2,499,600-+8.05%--
02/132,8352,8702,8002,830-0.18%1,385,400-+5.99%--
02/092,8252,8702,7952,835-0.35%1,820,000-+6.58%--
02/082,8652,9052,8202,845-1.22%1,754,000-+7.36%--
02/072,7852,8952,7702,880+3.23%2,907,600-+9.17%--
02/062,7352,8002,7302,790+1.45%1,195,400-+6.29%--
02/052,7852,7852,7302,750-1.26%1,032,200-+5.12%--
02/022,7502,8002,7402,785+0.54%1,728,000-+6.75%--
02/012,6902,7852,6852,770+2.97%1,891,600-+6.54%--
01/312,7102,7102,6752,6900%1,033,000-+3.78%--
01/302,6802,7102,6652,690+0.19%758,400-+3.9%--
01/292,6702,6952,6402,685+1.7%1,122,200-+3.87%--
01/262,6252,6802,6252,640-0.19%1,935,000-+2.37%--
01/252,6452,6602,6352,645+0.57%1,412,000-+2.68%--
01/242,6252,6402,6102,630-0.38%783,400-+2.18%--
01/232,6252,6452,6102,640+0.19%1,041,800-+2.6%--
01/222,6002,6352,5902,635+2.13%1,774,600-+2.53%--
01/192,5602,5902,5552,580+1.38%2,074,600-+0.43%--
01/182,5502,5602,5452,5450%2,146,600--0.93%--
01/172,5552,5652,5452,545-0.39%1,363,000--0.97%--
01/162,5752,5802,5502,555-0.78%1,193,800--0.58%--
01/152,5852,6102,5752,575-0.19%1,349,000-+0.19%--
01/122,5502,5952,5402,580+1.98%1,804,800-+0.43%--
01/112,5452,5502,5152,530-0.39%1,888,200--1.44%--
01/102,5752,5752,5402,540-0.97%1,904,600--1.17%--
01/092,5552,5802,5502,5650%1,789,600--0.35%--
01/052,5902,6202,5552,565-0.77%2,072,800--0.43%--
01/042,5702,5952,5652,585+1.57%826,800-+0.39%--
2006
12/292,5602,5602,5452,545-0.39%599,000--1.13%--
12/282,5802,5802,5502,555-0.97%879,600--0.7%--
12/272,5802,5902,5602,580+0.39%906,200-+0.27%--
12/262,5552,5702,5402,570+0.39%705,000--0.12%--
12/252,5802,5902,5602,560-0.78%548,400--0.54%--
12/222,6002,6102,5802,580-1.34%940,400-+0.08%--
12/212,5652,6152,5552,615+1.75%1,290,600-+1.36%--
12/202,5702,5852,5502,570+0.78%962,000--0.31%--
12/192,5552,5652,5452,550-0.58%794,200--1.16%--
12/182,5902,5902,5552,565-0.77%1,508,600--0.7%--
12/152,6202,6202,5702,585-0.58%1,072,400--0.08%--
12/142,6002,6202,5852,600+0.58%859,200-+0.39%--
12/132,5752,5902,5652,585-0.19%692,800--0.19%--
12/122,6002,6102,5802,590-0.38%764,600--0.08%--
12/112,5652,6102,5602,600+1.96%1,558,800-+0.23%--
12/082,5452,5702,5452,5500%2,022,000--1.81%--
12/072,5552,5602,5452,550-0.39%1,095,600--1.96%--
12/062,5452,5702,5302,560+0.59%1,667,400--1.5%--
12/052,5752,5752,5402,5450%1,611,600--1.96%--
12/042,5652,5902,5352,545-1.74%2,086,200--2%--
12/012,6352,6402,5902,590-2.08%1,205,400--0.31%--
11/302,6002,6452,5852,645+0.95%986,600-+1.85%--
11/292,5652,6252,5602,620+2.95%1,543,000-+1%--
11/282,5352,5502,5152,5450%1,372,200--1.78%--
11/272,5052,5652,5052,545+0.99%1,395,000--1.78%--
11/242,5252,5552,5102,520-1.18%1,702,200--2.67%--
11/222,5452,5602,5002,550-1.35%1,494,200--1.54%--
11/212,5902,6002,5552,585-0.39%1,236,600--0.04%--
11/202,6152,6552,5902,595-2.26%1,613,000-+0.43%--
11/172,6452,6852,6402,655+0.38%1,729,200-+2.87%--
11/162,6002,6702,5952,645+3.73%2,189,000-+2.64%--
11/152,6202,6252,5452,550-3.41%1,689,000--0.97%--
11/142,6252,6552,6102,640+0.96%1,050,200-+2.44%--
11/132,6302,6402,5952,615-1.69%1,412,000-+1.55%--
11/102,6602,6952,6552,660+0.19%1,547,200-+3.38%--
11/092,6252,6802,6202,655+1.72%1,844,200-+3.39%--
11/082,6202,6302,5902,610-1.32%1,127,600-+1.79%--
11/072,6502,6652,6252,645+0.19%749,200-+3.28%--
11/062,6502,6552,6302,640-0.56%1,513,200-+3.29%--
11/022,6302,6552,6152,655+0.19%1,695,600-+4.08%--
11/012,5352,6602,5102,650+6%3,846,400-+4.04%--