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
201710/1, 株式併合 5→1
2007
03/302,8402,8402,8202,820-1.05%2,000--6.65%--
03/292,8502,8602,8452,850-0.18%4,000--5.94%--
03/282,9302,9302,8502,855-2.39%5,600--6.02%--
03/272,9402,9402,9002,925-2.99%5,800--3.97%--
03/263,0203,0403,0153,015+0.17%6,200--1.21%--
03/232,9803,0252,9803,010-2.11%18,200--1.41%--
03/223,0303,0753,0303,075+2.16%4,000-+0.69%--
03/203,0303,0353,0103,010+0.17%3,000--1.31%--
03/193,0153,0153,0053,005+0.33%2,000--1.44%--
03/163,0353,0352,9952,995-0.5%4,000--1.74%--
03/153,0103,0503,0053,010+0.5%4,400--1.18%--
03/143,0153,0452,9952,995-0.5%4,600--1.58%--
03/133,0503,0503,0003,010-0.33%3,000--1.02%--
03/123,0453,0453,0053,020+0.17%2,200--0.56%--
03/093,0003,0303,0003,015-1.79%15,800--0.63%--
03/083,0353,0703,0353,070+1.15%1,600-+1.35%--
03/073,0303,0503,0303,035+0.17%4,600-+0.5%--
03/062,9703,0302,9703,030-0.33%3,600-+0.53%--
03/053,0803,0803,0303,040-1.3%9,200-+1.1%--
03/023,0753,0953,0753,080-0.32%3,800-+2.77%--
03/013,0953,0953,0653,090-0.8%3,800-+3.52%--
02/283,1003,1203,0503,115-1.42%14,800-+4.78%--
02/273,1603,1803,1403,160-0.32%11,000-+6.83%--
02/263,1653,1703,1503,170+1.6%5,000-+7.75%--
02/233,0703,1203,0703,120+2.13%6,400-+6.67%--
02/223,0253,0553,0253,055+0.16%3,400-+4.98%--
02/213,0303,0503,0303,0500%1,600-+5.28%--
02/203,0803,0803,0303,050-0.65%4,800-+5.76%--
02/193,0553,0703,0553,070+0.99%3,800-+6.93%--
02/163,0503,0753,0403,040+0.33%10,000-+6.41%--
02/153,0103,0403,0103,030+1.17%6,400-+6.54%--
02/142,9853,0002,9752,995+0.84%7,200-+5.79%--
02/132,9802,9952,9702,970-0.17%2,400-+5.28%--
02/092,9402,9852,9402,975+1.02%4,600-+5.83%--
02/082,9902,9902,9452,945-0.17%6,200-+5.1%--
02/072,9402,9752,9252,950+0.51%10,200-+5.62%--
02/062,9402,9402,9302,935+0.51%2,400-+5.39%--
02/052,9452,9452,9052,920-0.68%4,800-+5.15%--
02/022,8952,9452,8952,940+1.73%7,800-+6.18%--
02/012,8552,8902,8502,890+1.4%5,200-+4.71%--
01/312,8952,8952,8502,850-1.04%4,000-+3.52%--
01/302,8702,8952,8702,880+0.7%6,200-+4.77%--
01/292,8552,8602,8452,860+2.33%4,400-+4.3%--
01/262,7752,8602,7602,795+0.54%6,600-+2.16%--
01/252,7852,8002,7802,780+0.18%3,000-+1.72%--
01/242,7702,7752,7602,775+0.73%2,000-+1.61%--
01/232,7502,7652,7502,755+0.18%2,400-+0.92%--
01/222,7452,7602,7452,750+0.18%2,400-+0.77%--
01/192,7352,7452,7302,745+0.18%1,800-+0.59%--
01/182,7302,7402,7302,740+0.55%1,800-+0.51%--
01/172,7402,7402,7152,725-0.18%3,400-+0.07%--
01/162,7202,7302,7202,730-0.18%1,400-+0.29%--
01/152,7202,7352,7202,735+0.55%1,400-+0.55%--
01/122,7302,7302,7102,720+0.37%2,000-+0.11%--
01/112,7252,7352,7102,710+0.18%2,400--0.18%--
01/102,7252,7302,7052,705-1.46%3,600--0.33%--
01/092,7402,7452,7202,745+1.1%1,400-+1.22%--
01/052,7652,8002,7152,715-1.81%3,200-+0.26%--
01/042,7252,8102,7252,765+1.65%1,400-+2.22%--
2006
12/292,7202,7202,7202,720-0.73%800-+0.78%--
12/282,7352,7502,7202,740+0.37%3,600-+1.75%--
12/272,7202,7352,7152,7300%2,400-+1.56%--
12/262,7002,7302,7002,730+1.11%2,200-+1.75%--
12/252,7252,7252,7002,700-1.28%800-+0.82%--
12/222,7352,7352,7252,7350%1,600-+2.24%--
12/212,7352,7452,7252,735+0.55%2,400-+2.47%--
12/202,6852,7302,6852,720+0.55%2,200-+2.14%--
12/192,7252,7352,7002,705-0.73%2,600-+1.77%--
12/182,7352,7502,7102,725-0.18%4,000-+2.71%--
12/152,7102,7352,7102,730-0.18%4,200-+3.1%--
12/142,7002,7452,7002,735-0.18%3,200-+3.52%--
12/132,7352,7402,7202,740+0.18%2,600-+3.95%--
12/122,6952,7402,6952,735+1.67%8,800-+3.87%--
12/112,6702,6902,6702,690+1.13%2,600-+2.28%--
12/082,6502,6652,6502,660-1.12%7,400-+1.14%--
12/072,6652,6902,6652,690+0.19%1,800-+2.32%--
12/062,6952,7002,6652,685+0.75%7,600-+2.21%--
12/052,6352,6652,6352,665+0.19%1,800-+1.56%--
12/042,6802,6852,6602,660-0.93%3,000-+1.37%--
12/012,6652,6902,6652,685+0.56%2,000-+2.32%--
11/302,6602,6702,6602,670+0.95%3,600-+1.83%--
11/292,6102,6452,6102,645+0.76%3,800-+0.92%--
11/282,6502,6502,6102,625+0.57%4,400-+0.19%--
11/272,5902,6352,5902,610+0.77%3,400--0.42%--
11/242,6052,6252,5902,590-0.58%2,600--1.26%--
11/222,6002,6102,5952,605+0.39%2,800--0.8%--
11/212,6102,6602,5902,595-0.38%2,800--1.26%--
11/202,6402,6752,6052,605-1.33%6,600--0.99%--
11/172,6202,6752,6152,640+1.93%9,600-+0.27%--
11/162,5802,6052,5802,590+0.39%4,000--1.6%--
11/152,5852,6252,5752,5800%4,000--1.98%--
11/142,5802,6352,5802,5800%3,800--2.01%--
11/132,6052,6102,5802,580-0.96%5,000--2.2%--
11/102,5952,6102,5952,605+0.39%3,800--1.51%--
11/092,5852,6102,5852,595+0.39%2,600--2.04%--
11/082,6352,6802,5752,585-2.45%6,200--2.56%--
11/072,6552,6552,6502,650-0.93%1,000--0.38%--
11/062,6702,6752,6552,675-0.19%2,000-+0.45%--
11/022,6802,7052,6752,680+1.9%7,000-+0.49%--
11/012,6352,6652,6252,630-0.19%2,200--1.46%--