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
2007
03/301,9902,0201,9821,990-0.5%25,100--11.48%--
03/292,0252,0251,9982,000-1.23%22,900--11.58%--
03/282,0402,0502,0252,025-0.74%18,900--10.95%--
03/272,1002,1052,0402,040-3.55%15,000--10.6%--
03/262,1302,1352,1102,115-0.94%21,500--7.64%--
03/232,1552,1602,1252,135-0.93%12,400--6.97%--
03/222,1802,1802,1552,155-0.23%13,400--6.22%--
03/202,1602,1652,1402,160+0.23%16,000--6.17%--
03/192,2152,2152,1552,155-2.49%9,100--6.67%--
03/162,2202,2652,1252,210-2.86%12,900--4.54%--
03/152,2752,2852,2752,275+0.44%2,000--1.94%--
03/142,2702,2702,2502,265-1.31%2,100--2.5%--
03/132,2702,3102,2702,295+0.66%2,600--1.33%--
03/122,3202,3202,2702,280-1.3%5,000--2.06%--
03/092,3502,3502,3102,310-0.65%2,300--0.9%--
03/082,2902,3252,2852,325+1.09%2,200--0.34%--
03/072,3402,3402,3002,300-1.29%2,300--1.54%--
03/062,2652,3352,2652,330+1.08%6,900--0.47%--
03/052,3602,3602,2802,305-3.76%6,500--1.75%--
03/022,3852,3952,3552,3950%5,500-+2.05%--
03/012,3602,3952,3602,395-0.21%3,800-+2.22%--
02/282,3302,4002,2652,400-1.03%15,200-+2.65%--
02/272,4702,4702,3702,425-2.02%5,600-+3.99%--
02/262,4502,4752,4402,475+1.43%12,000-+6.36%--
02/232,3852,4502,3702,440+4.05%19,300-+5.26%--
02/222,2852,3702,2852,345+2.63%12,700-+1.52%--
02/212,2252,2852,2252,285+2.7%14,200--0.87%--
02/202,2402,2502,2252,225-0.67%8,200--3.34%--
02/192,2502,2702,2202,240-0.44%5,300--2.65%--
02/162,2102,2502,2052,250+2.27%14,600--2%--
02/152,2702,2702,1102,200-3.3%18,900--4.01%--
02/142,3602,3602,2752,275-2.15%1,100--0.7%--
02/132,2852,3252,2802,325+1.09%1,900-+1.71%--
02/092,3302,3302,2802,300-1.29%4,000-+0.92%--
02/082,3302,3352,3302,330-0.85%3,100-+2.42%--
02/072,3502,3502,3502,3500%500-+3.52%--
02/062,3252,3702,3252,350+0.43%3,900-+3.8%--
02/052,3502,3852,3302,340-0.43%2,600-+3.68%--
02/022,3502,3552,3452,350-0.42%3,300-+4.44%--
02/012,3952,4102,3552,360-1.87%5,700-+5.4%--
01/312,4252,4302,3552,405-0.82%7,400-+7.99%--
01/302,4252,4352,4102,425-1.82%9,800-+9.53%--
01/292,4052,4852,3752,470+6.24%46,000-+12.27%--
01/262,2902,3252,2852,325+1.53%16,600-+6.36%--
01/252,2552,2952,2502,290+1.1%16,400-+5.14%--
01/242,2952,2952,2602,2650%8,300-+4.28%--
01/232,2702,2802,2652,265-0.66%7,600-+4.62%--
01/222,2952,3002,2802,280+1.11%9,800-+5.6%--
01/192,2502,2802,2302,255+0.22%9,000-+4.59%--
01/182,2102,2602,2002,250+1.35%11,000-+4.41%--
01/172,2052,2202,1002,220+0.45%39,900-+3.21%--
01/162,1852,2102,1652,210+1.14%7,200-+2.93%--
01/152,1452,1852,1452,185+2.58%13,000-+1.96%--
01/122,1452,1952,1302,130-0.7%7,800--0.47%--
01/112,1552,1602,1302,145-1.61%3,700-+0.28%--
01/102,1402,1802,1302,180+1.87%4,300-+1.96%--
01/092,1852,1852,1402,140-1.15%6,900-+0.19%--
01/052,2152,2152,1652,165-1.59%4,300-+1.36%--
01/042,2002,2102,1952,200-0.23%2,700-+3.09%--
2006
12/292,2102,2102,1802,205+0.46%6,800-+3.57%--
12/282,1852,1952,1602,195+1.15%13,800-+3.49%--
12/272,1902,1902,1702,170+0.23%14,200-+2.75%--
12/262,1052,1802,0952,165+4.34%20,400-+2.85%--
12/252,0602,0802,0552,075+0.73%22,000--1.1%--
12/222,0802,0952,0602,060-0.96%22,800--1.81%--
12/212,1102,1102,0752,080-0.24%18,100--0.91%--
12/202,0752,1202,0752,085-0.95%16,900--0.81%--
12/192,1102,1302,1002,105-1.17%10,300-+0.1%--
12/182,1502,1552,1152,130-0.47%22,200-+1.24%--
12/152,0952,1402,0852,140+2.39%40,400-+1.57%--
12/142,1252,1252,0902,090-1.18%11,100--0.95%--
12/132,1852,1852,1002,115-3.64%25,400--0.05%--
12/122,2402,2402,1802,195-2.01%12,100-+3.44%--
12/112,2502,2702,2052,240+4.67%28,500-+5.51%--
12/082,1302,1602,1302,140+0.47%4,900-+0.8%--
12/072,1102,1452,1102,130+1.19%14,600-+0.14%--
12/062,1152,1452,1052,105-0.24%11,800--1.22%--
12/052,1352,1352,1052,110-0.47%10,800--1.17%--
12/042,1052,1352,1052,120+0.24%2,700--0.93%--
12/012,1552,1602,1152,115-0.7%8,000--1.35%--
11/302,1652,1652,1002,130+0.24%13,600--0.84%--
11/292,1302,1602,1252,125+0.24%10,400--1.25%--
11/282,1602,1852,1202,120+1.92%23,400--1.76%--
11/272,0802,0802,0352,080+4%9,600--3.93%--
11/241,9992,0701,9902,000+1.57%51,100--7.88%--
11/221,9501,9801,9501,969-1.15%20,000--9.64%--
11/212,0302,0301,9901,992-0.4%19,400--8.83%--
11/202,0502,0902,0002,000-3.61%31,500--8.72%--
11/172,0902,0952,0702,075-0.72%26,800--5.47%--
11/162,1552,1602,0702,090-2.79%26,900--4.78%--
11/152,1052,1902,0802,150+2.38%24,600--2.14%--
11/142,1052,1102,0802,100-1.41%18,800--4.59%--
11/132,1952,1952,1102,130-3.4%23,200--3.58%--
11/102,2352,2352,1802,205-1.12%28,300--0.45%--
11/092,2152,2402,2152,230-0.67%3,200-+0.45%--
11/082,2452,2502,2202,2450%1,300-+0.94%--
11/072,2402,2902,2302,245+0.22%9,600-+0.67%--
11/062,2402,2652,2252,240+0.67%7,400-+0.09%--
11/022,2602,2652,2002,225-0.67%6,700--0.85%--
11/012,2202,2402,2002,240+0.67%3,000--0.4%--