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
201810/1, 株式併合 2→1
2007
03/301,8481,8681,8361,864+1.19%216,500--2.36%--
03/291,8301,8621,8081,842-0.65%346,500--3.71%--
03/281,8821,8901,8401,854-0.75%262,500--3.34%--
03/271,8701,9001,8581,868-0.43%266,000--2.96%--
03/261,8861,9021,8561,876-0.42%248,500--2.85%--
03/231,9221,9221,8741,884-0.11%251,500--2.69%--
03/221,9221,9241,8781,886-0.84%324,000--2.83%--
03/201,8581,9141,8461,902+4.39%417,000--2.26%--
03/191,8261,8401,8101,822-0.11%264,500--6.52%--
03/161,8481,8561,8141,824-2.36%481,000--6.51%--
03/151,8981,9101,8561,868-0.53%493,000--4.3%--
03/141,9001,9161,8601,878-2.9%396,000--3.89%--
03/131,9821,9821,9261,934-2.72%495,500--1.07%--
03/122,0022,0021,9661,988+2.37%365,500-+1.64%--
03/091,9461,9581,9241,942-1.12%553,500--0.66%--
03/081,9401,9681,9281,964+2.29%629,500-+0.46%--
03/071,9201,9521,9041,920+1.48%587,500--1.64%--
03/061,8361,9201,8361,892+3.16%551,500--3.07%--
03/051,8821,8821,8281,834-3.07%616,500--6.09%--
03/021,9261,9281,8801,892-1.66%403,500--3.27%--
03/011,9681,9701,9001,924-2.14%635,500--1.74%--
02/281,8841,9861,8841,966-2.87%635,000-+0.36%--
02/272,0602,0602,0062,024-0.39%263,000-+3.42%--
02/262,0502,0602,0242,032-0.59%359,500-+3.94%--
02/232,0042,0462,0002,044+3.97%505,500-+4.71%--
02/221,9881,9981,9641,966-0.61%339,000-+0.92%--
02/212,0102,0101,9661,978-1.59%618,000-+1.59%--
02/202,0242,0261,9922,010-0.59%201,000-+3.34%--
02/192,0402,0542,0102,022+1.1%407,000-+4.17%--
02/162,0202,0201,9842,000-0.89%292,500-+3.36%--
02/152,0062,0282,0002,018+1.2%951,500-+4.61%--
02/141,9962,0081,9861,994-0.1%541,000-+3.85%--
02/131,8901,9961,8881,996+6.51%674,000-+4.34%--
02/091,8461,8861,8461,874+1.52%268,500--1.68%--
02/081,9001,9061,8301,846-2.84%419,500--3.1%--
02/071,9161,9161,8761,900-0.84%274,500--0.21%--
02/061,9541,9561,9001,916-2.15%425,500-+0.74%--
02/051,9801,9801,9361,958-0.41%376,500-+3.11%--
02/021,9421,9821,9301,966+1.55%556,500-+3.69%--
02/011,8961,9501,8961,936+2.33%166,000-+2.43%--
01/311,9301,9321,8861,892-1.97%238,000-+0.32%--
01/301,8961,9481,8941,930+1.79%319,500-+2.44%--
01/291,8861,9241,8801,896-1.46%336,000-+0.9%--
01/261,9361,9361,9041,924-1.23%360,500-+2.72%--
01/251,9161,9601,9161,948+0.62%250,500-+4.34%--
01/241,9321,9541,9321,936+0.31%190,000-+4.09%--
01/231,9461,9521,9181,930-1.93%203,000-+4.16%--
01/221,9601,9741,9421,968+1.13%129,000-+6.61%--
01/191,9401,9501,9261,946-0.21%244,000-+5.88%--
01/181,9381,9681,9361,950+0.72%214,500-+6.44%--
01/171,8961,9401,8881,936+0.62%186,500-+6.14%--
01/161,9341,9341,9121,924+0.21%181,000-+5.95%--
01/151,8781,9421,8761,920+2.24%327,000-+6.08%--
01/121,8481,8981,8461,878+2.07%380,500-+4.22%--
01/111,8281,8681,8281,840+2.22%463,500-+2.45%--
01/101,8201,8261,7861,800-1.42%280,000-+0.5%--
01/091,8041,8341,8041,826+0.33%285,000-+2.18%--
01/051,8461,8461,8161,820-1.3%158,000-+2.25%--
01/041,8401,8501,8261,844+1.43%118,000-+4.12%--
2006
12/291,8281,8281,8061,818-1.2%111,500-+3.35%--
12/281,8401,8401,8201,840-0.76%146,000-+5.26%--
12/271,8701,8701,8501,854-0.75%135,000-+6.8%--
12/261,8421,8701,8421,868+1.63%216,500-+8.42%--
12/251,8401,8461,8241,838+0.44%166,000-+7.49%--
12/221,8301,8341,8081,830+0.11%127,500-+7.65%--
12/211,8061,8381,8061,828+1.44%281,000-+8.36%--
12/201,7821,8041,7761,802+2.27%287,500-+7.58%--
12/191,7601,7881,7561,7620%301,500-+5.89%--
12/181,7601,7661,7481,762-0.45%153,500-+6.53%--
12/151,7621,7961,7521,770+0.57%328,000-+7.73%--
12/141,7601,7801,7441,760-0.79%266,000-+7.78%--
12/131,7741,7781,7561,774+0.8%187,500-+9.24%--
12/121,7941,7961,7521,760-1.57%358,000-+8.78%--
12/111,7921,7961,7781,788+1.82%322,000-+10.85%--
12/081,7621,7721,7421,756+0.8%536,500-+9.27%--
12/071,7701,7701,7361,742-1.02%333,000-+8.74%--
12/061,7441,7661,7321,760+2.09%422,500-+10.07%--
12/051,7401,7461,7201,724-0.81%400,000-+8.22%--
12/041,7121,7401,7121,738+1.52%578,500-+9.31%--
12/011,6981,7201,6981,712+1.06%399,000-+7.81%--
11/301,6721,6941,6641,694+1.93%302,000-+6.74%--
11/291,6081,6641,6041,662+4.66%364,500-+4.92%--
11/281,5541,6001,5541,588+2.32%289,000-+0.38%--
11/271,5321,5541,5221,552+1.31%196,000--1.96%--
11/241,5441,5521,5241,532-0.39%219,500--3.28%--
11/221,5541,5721,5361,538+0.26%232,500--3.03%--
11/211,5501,5701,5341,534-0.78%243,000--3.46%--
11/201,5861,5941,5341,546-2.4%406,000--2.89%--
11/171,5501,5961,5441,584+5.6%867,500--0.63%--
11/161,5301,5301,5001,500-2.09%142,000--5.9%--
11/151,5501,5521,5201,532-0.39%174,500--4.19%--
11/141,5341,5481,4961,538+2.95%285,000--4.05%--
11/131,5061,5081,4741,494-0.8%340,500--7.15%--
11/101,5001,5121,4881,506-0.79%510,000--6.86%--
11/091,5321,5421,5021,518-1.43%608,000--6.53%--
11/081,5901,5941,5301,540-4.58%611,000--5.64%--
11/071,6181,6241,6001,614-0.74%222,000--1.59%--
11/061,6441,6441,6141,626-1.22%142,000--1.03%--
11/021,6401,6481,6141,646+0.37%162,000-0%--
11/011,6161,6561,6101,640-0.73%160,000--0.49%--