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
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2007
03/301,2681,2731,2381,242-1.24%2,247,300--3.03%--
03/291,2291,2731,2281,258+0.53%2,949,300--2.04%--
03/281,2701,2871,2421,251-1.49%3,506,400--2.71%--
03/271,2821,2981,2641,270-1.47%2,572,200--1.55%--
03/261,2891,2981,2791,289-0.26%2,501,100--0.24%--
03/231,2961,3001,2821,292+0.52%3,402,900--0.06%--
03/221,2931,2991,2731,286+1.14%4,617,900--0.73%--
03/201,2511,2871,2471,271+3.53%6,207,300--2.07%--
03/191,1941,2291,1941,228+0.91%2,399,400--5.56%--
03/161,2281,2431,2061,217-0.9%4,878,000--6.55%--
03/151,2391,2531,2261,228-0.45%6,458,400--5.56%--
03/141,2521,2531,2271,233-4.56%5,041,800--5.06%--
03/131,3101,3231,2871,292-0.68%3,558,600--0.45%--
03/121,2981,3101,2821,301+1.04%3,494,700-+0.63%--
03/091,3191,3191,2801,288-0.77%6,910,200--0.09%--
03/081,2541,3001,2521,298+1.92%5,802,300-+0.99%--
03/071,3171,3261,2541,273+0.09%6,047,100--0.52%--
03/061,2581,2741,2441,272+6.02%7,100,100--0.3%--
03/051,2221,2591,1881,200-5.26%6,644,700--5.81%--
03/021,2911,2961,2621,267-2.73%5,756,400--0.58%--
03/011,3211,3471,2791,302-0.51%6,846,300-+2.54%--
02/281,2691,3291,2691,309-5.15%6,795,900-+3.55%--
02/271,3881,4041,3731,380-0.88%3,222,900-+9.96%--
02/261,3891,4211,3741,392-0.08%5,186,700-+12.1%--
02/231,3061,4101,3061,393+6.91%13,689,000-+13.28%--
02/221,3341,3421,2991,303-1.35%5,432,400-+7.01%--
02/211,3481,3581,3111,321-1.98%6,699,600-+9.36%--
02/201,3011,3561,3001,348+2.71%8,505,900-+12.69%--
02/191,2981,3231,2921,312+0.08%4,847,400-+10.83%--
02/161,2991,3531,2971,311-2.32%9,487,800-+11.77%--
02/151,3541,3561,3181,342-1.23%8,172,900-+15.51%--
02/141,3321,3641,3061,359+2.95%12,046,500-+18.27%--
02/131,2721,3291,2681,320+2.77%13,608,900-+16.09%--
02/091,1821,2861,1721,284+10.73%20,666,700-+14.17%--
02/081,2091,2171,1441,160-4.22%10,595,700-+4.04%--
02/071,2101,2231,1891,211-0.73%6,293,700-+9.11%--
02/061,1611,2371,1581,220+4.87%10,435,500-+10.61%--
02/051,1721,1831,1601,163-2.15%4,961,700-+6.14%--
02/021,2111,2111,1861,189-0.74%5,024,700-+8.87%--
02/011,1481,1991,1471,198+3.26%6,156,000-+10.29%--
01/311,1711,1801,1491,160-2.79%6,187,500-+7.41%--
01/301,1941,2041,1811,193-0.46%6,656,400-+11.01%--
01/291,2001,2171,1891,199-0.55%7,872,300-+12.26%--
01/261,1661,2141,1531,206+3.04%13,723,200-+13.84%--
01/251,1781,1961,1591,170+1.15%11,174,400-+11.43%--
01/241,1071,1841,1011,157+7.76%25,809,300-+11%--
01/231,0681,0771,0621,0730%2,885,400-+3.7%--
01/221,0821,0881,0701,073-1.83%6,033,600-+4.11%--
01/191,0831,1111,0771,0930%11,070,900-+6.46%--
01/181,0321,0931,0291,093+5.81%8,835,300-+6.98%--
01/171,0311,0401,0201,033-0.21%3,762,000-+1.61%--
01/161,0431,0481,0321,036-0.64%3,804,300-+2.13%--
01/151,0381,0511,0371,042+0.11%1,465,200-+3.09%--
01/121,0281,0411,0221,041+1.74%4,588,200-+3.28%--
01/111,0261,0401,0131,023-0.86%4,292,100-+1.93%--
01/101,0441,0441,0201,032-1.28%3,385,800-+3.22%--
01/091,0261,0531,0181,046+1.62%4,060,800-+5.08%--
01/051,0461,0561,0231,029-1.49%3,979,800-+3.93%--
01/041,0401,0481,0361,044+0.97%2,387,700-+6.03%--
2006
12/291,0421,0461,0341,034-0.32%967,500-+5.66%--
12/281,0361,0431,0271,038-0.53%2,895,300-+6.77%--
12/271,0561,0581,0421,043-0.32%2,992,500-+8.12%--
12/261,0391,0481,0261,047+0.43%1,563,300-+9.26%--
12/251,0391,0441,0341,0420%1,622,700-+9.82%--
12/221,0421,0431,0361,042+0.64%4,264,200-+10.76%--
12/211,0161,0371,0101,036+2.08%7,714,800-+10.87%--
12/209971,0189921,014+2.7%7,016,400-+9.43%--
12/19980992977988+1.48%6,298,200-+7.13%--
12/18970977966973-0.23%2,232,000-+5.91%--
12/15968977962976-0.34%3,248,100-+6.62%--
12/14972981972979+1.5%3,261,600-+7.22%--
12/13966972957964-1.25%4,160,700-+5.87%--
12/12987990967977-1.01%5,693,400-+7.44%--
12/11956989954987+3.02%6,120,900-+8.78%--
12/08959967949958-0.58%6,260,400-+5.83%--
12/07969969954963+0.35%3,553,200-+6.68%--
12/069569619429600%4,438,800-+6.55%--
12/05937971936960+2.98%12,096,000-+6.67%--
12/04917936916932+0.48%4,558,500-+3.7%--
12/01916933912928+0.85%4,264,200-+3.2%--
11/309219299129200%4,060,800-+2.34%--
11/29896928894920+3.11%7,956,000-+2.45%--
11/28887894883892-0.62%3,098,700--0.53%--
11/27880899876898+2.54%4,419,000-+0.2%--
11/24863881860876+1.94%4,578,300--2.06%--
11/22858859846859+1.18%2,677,500--3.71%--
11/21838862837849+2.69%6,340,500--4.73%--
11/20844852821827-2.36%5,854,500--7.12%--
11/17857864843847-1.8%6,908,400--4.98%--
11/16873880860862-1.9%4,673,700--3.12%--
11/15891891874879-1.25%4,518,900--1.14%--
11/14898903887890-0.5%4,388,400-+0.34%--
11/13887909887894+0.37%4,038,300-+1.07%--
11/10913921891891-3.61%6,644,700-+1.03%--
11/09913931907924+0.97%5,401,800-+5.05%--
11/08928937914916-1.44%3,388,500-+4.52%--
11/07939941928929+0.48%3,642,300-+6.4%--
11/06917927911924+0.36%2,789,100-+6.38%--
11/02904923901921+1.34%3,579,300-+6.49%--
11/01916921906909-1.68%5,096,700-+5.44%--