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
20159/1, 株式分割 1→2
2007
03/301,8251,9001,7851,900+2.98%33,600-+5.09%--
03/291,8151,8451,7851,845+1.93%21,600-+2.16%--
03/281,8801,8951,8051,810-3.47%25,600-+0.22%--
03/271,8701,9251,8351,875+2.74%58,400-+3.76%--
03/261,8451,8701,8051,825-0.82%20,600-+1.05%--
03/231,8201,8601,8201,840-0.27%18,600-+1.88%--
03/221,8801,9051,8401,845-1.07%63,400-+2.16%--
03/201,8851,9301,8651,865-1.84%60,600-+3.21%--
03/191,8152,0201,8151,900+5.85%75,200-+5.26%--
03/161,8201,8451,7951,7950%28,200--0.44%--
03/151,7951,8351,7901,795+0.56%17,200--0.44%--
03/141,7551,8401,7551,785-1.92%62,400--1.05%--
03/131,8451,8701,8101,820-2.67%26,800-+0.61%--
03/121,8451,8951,8201,870+1.91%35,000-+3.2%--
03/091,8201,8451,7801,835+3.67%48,400-+1.27%--
03/081,7701,7701,7201,770-0.28%23,200--2.37%--
03/071,7101,7901,7101,775+4.11%40,200--2.15%--
03/061,6251,7451,6251,705+2.71%41,000--6.16%--
03/051,7851,7851,6601,660-4.32%62,400--9.09%--
03/021,7501,7651,7201,735-0.86%11,800--5.45%--
03/011,7701,7851,7251,750-2.78%36,800--4.94%--
02/281,7501,8001,6951,8000%43,600--2.49%--
02/271,8001,8151,7901,800+0.56%41,200--2.6%--
02/261,8051,8201,7851,790-1.1%20,600--3.3%--
02/231,8651,8651,7901,810-1.63%52,200--2.43%--
02/221,8601,8651,8401,840-0.54%33,600--0.92%--
02/211,8551,8601,8051,8500%9,600--0.7%--
02/201,8401,8651,8401,850+1.09%6,200--1.02%--
02/191,8551,8551,8251,830-0.54%21,400--2.5%--
02/161,8451,8551,8201,840-0.27%15,400--2.44%--
02/151,8601,8801,8151,845-0.27%25,400--2.69%--
02/141,8251,8651,8251,850+1.09%23,200--2.84%--
02/131,8301,8351,7901,830-0.81%27,000--4.19%--
02/091,7651,8451,7651,845+3.36%16,400--3.66%--
02/081,8251,8451,7851,785-2.72%53,800--6.98%--
02/071,9001,9001,8301,835-3.42%14,200--4.63%--
02/061,9101,9151,8601,900+0.53%22,200--1.4%--
02/051,9201,9251,8851,890+0.27%47,600--1.92%--
02/021,8751,9051,8651,885+1.07%26,600--2.23%--
02/011,7801,8701,7501,865+4.78%59,000--3.22%--
01/311,8551,8751,7701,780-3.78%120,000--7.53%--
01/301,9151,9151,8301,850-4.39%56,000--3.95%--
01/291,9201,9451,9001,935+2.11%84,200-+0.62%--
01/261,8851,9051,8751,895+1.07%33,200--0.94%--
01/251,8901,9301,8651,875+0.54%65,200--1.52%--
01/241,8751,8901,8551,865+0.27%64,800--1.58%--
01/231,8701,8951,8501,860-0.27%59,000--1.33%--
01/221,8451,8851,8451,865-1.58%44,400--0.64%--
01/191,8751,9101,8601,895+1.07%171,600-+1.5%--
01/181,9501,9751,8501,875-5.3%220,800-+0.97%--
01/171,9751,9801,9201,980-0.5%122,400-+7.14%--
01/162,0402,0451,9651,990-3.16%106,000-+8.57%--
01/152,0702,0802,0352,055-0.48%132,200-+13.04%--
01/122,0852,1002,0102,065-0.96%90,000-+14.66%--
01/112,0552,1002,0552,085+1.71%195,200-+16.94%--
01/102,0352,0752,0252,050+2.24%150,200-+16.08%--
01/091,9552,0101,9502,005+3.08%71,400-+14.57%--
01/051,9501,9551,8851,9450%113,400-+12.04%--
01/041,9201,9451,8851,945+1.57%184,600-+12.95%--
2006
12/291,9051,9151,8901,915+0.26%54,400-+12.12%--
12/281,9101,9101,9001,910+0.26%55,600-+12.62%--
12/271,9001,9101,9001,905-0.26%75,200-+13.26%--
12/261,9051,9201,8951,910+2.41%143,600-+14.51%--
12/251,8501,9001,8501,865+2.75%129,200-+12.83%--
12/221,8101,8151,8001,815+0.83%72,600-+10.54%--
12/211,7951,8101,7951,800+1.41%98,400-+10.29%--
12/201,7401,7901,7101,775+5.97%210,000-+9.23%--
12/191,6801,7001,6701,6750%36,000-+3.52%--
12/181,6551,6751,6501,675+1.52%55,200-+3.84%--
12/151,6401,6501,6301,650+1.54%51,000-+2.55%--
12/141,6451,6451,6151,625-1.52%24,200-+1.06%--
12/131,6251,6501,6251,650+1.54%26,600-+2.61%--
12/121,6301,6301,6151,625-0.61%45,600-+1.25%--
12/111,6451,6451,6101,635-0.61%41,600-+1.81%--
12/081,6151,6451,5851,645+2.81%53,000-+2.3%--
12/071,6251,6251,5801,600-1.23%54,400--0.44%--
12/061,6651,6701,6151,620-1.22%76,800-+0.93%--
12/051,6051,6401,5951,640+1.55%63,800-+2.18%--
12/041,6351,6401,5901,615-2.71%50,400-+0.69%--
12/011,6501,6601,6151,660+0.61%61,600-+3.36%--
11/301,6501,6501,5901,6500%67,400-+2.74%--
11/291,6201,6501,5951,650+2.8%92,200-+2.61%--
11/281,5951,6051,5851,605+0.63%21,400--0.37%--
11/271,5451,6451,5351,5950%31,200--1.24%--
11/241,5951,6001,5601,595+1.27%35,000--1.48%--
11/221,5401,5751,5201,575+1.94%57,000--3.02%--
11/211,5751,5751,5301,545-0.32%22,400--5.1%--
11/201,5901,5901,5301,550-2.21%67,000--4.97%--
11/171,5501,5851,5501,585+1.28%82,400--3%--
11/161,6151,6151,5601,565-2.8%119,800--4.34%--
11/151,6301,6301,5851,6100%53,600--1.47%--
11/141,5701,6151,5401,610+3.21%69,200--1.47%--
11/131,5801,5801,5251,560+0.32%34,600--4.76%--
11/101,6151,6401,5551,555-4.6%95,800--5.7%--
11/091,6401,6501,6201,630-0.61%69,800--1.87%--
11/081,5701,6451,5501,640+4.46%86,400--1.8%--
11/071,6601,6701,5401,570-4.56%107,200--6.44%--
11/061,6501,6551,6101,645-2.08%61,800--2.61%--
11/021,6251,6801,6251,680+3.7%102,400--1.06%--
11/011,5801,6501,5701,620+4.18%71,200--4.93%--