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
201510/1, 株式分割 1→2
2007
03/302,0752,1052,0602,090+0.72%394,200-+6.42%--
03/292,0302,1002,0302,075+3.49%506,000-+5.92%--
03/282,0602,0702,0052,005-3.84%271,200-+2.56%--
03/272,0702,1202,0602,085+0.72%449,800-+6.81%--
03/261,9952,0701,9902,070+5.08%686,600-+6.32%--
03/231,9601,9901,9601,970-0.76%789,000-+1.55%--
03/221,9752,0051,9701,985-0.75%624,400-+2.53%--
03/201,9602,0201,9502,000+4.99%769,200-+3.47%--
03/191,8001,9301,7951,905+5.25%1,110,000--1.24%--
03/161,8801,8801,7951,810-4.99%730,600--6.07%--
03/151,9551,9751,8751,905-3.79%851,600--1.14%--
03/141,9802,0251,9751,9800%284,800-+3.34%--
03/132,0402,0401,9801,980-1.74%219,400-+4.1%--
03/121,9752,0351,9552,015+2.81%504,800-+6.73%--
03/091,9801,9851,9301,960-2.24%469,400-+4.64%--
03/081,9052,0101,8902,005+5.53%512,000-+7.8%--
03/071,9301,9451,8901,900-1.81%376,000-+3.04%--
03/061,9101,9551,8951,935+1.31%401,800-+5.51%--
03/051,9401,9601,9051,910-1.8%470,200-+4.83%--
03/021,9401,9651,9051,945+4.01%500,600-+7.52%--
03/011,8701,8951,8401,870+1.08%404,000-+4.18%--
02/281,8201,8701,8201,850-4.88%281,000-+3.58%--
02/271,9452,0101,9301,945-0.26%444,200-+9.52%--
02/261,9652,0051,9401,950-0.51%367,600-+10.61%--
02/231,9351,9851,9251,9600%250,400-+12%--
02/221,9751,9951,9601,960-0.51%230,600-+12.84%--
02/211,9202,0151,9201,970+1.29%392,600-+14.34%--
02/201,9501,9651,8701,945+0.26%276,600-+14.01%--
02/191,8951,9551,8951,940+1.57%196,400-+14.73%--
02/161,9001,9201,8851,910+2.41%271,800-+14.17%--
02/151,8951,9001,8401,865-1.84%408,600-+12.69%--
02/141,9151,9201,8851,900-0.78%370,000-+16%--
02/131,8701,9201,8601,915+3.79%350,800-+18.14%--
02/091,7751,8451,7401,845+1.1%634,400-+15.17%--
02/081,8601,8601,8151,825+13.35%1,511,400-+15%--
02/071,6251,6351,6001,610-1.23%119,200-+2.48%--
02/061,6301,6351,6101,630-0.31%82,400-+4.15%--
02/051,6501,6751,6251,635-0.91%202,800-+4.94%--
02/021,6501,6651,6251,650+0.61%126,400-+6.52%--
02/011,6251,6501,6001,640+2.5%153,800-+6.42%--
01/311,6501,6501,5801,600-3.32%174,000-+4.37%--
01/301,6351,6751,6301,655+2.48%307,200-+8.38%--
01/291,6351,6351,6051,615+1.25%225,600-+6.32%--
01/261,5951,6151,5801,5950%191,000-+5.56%--
01/251,6651,6651,5901,595-2.74%227,000-+6.05%--
01/241,6501,6551,6201,640+2.5%225,600-+9.55%--
01/231,6051,6351,5901,600-1.54%161,800-+7.45%--
01/221,6401,6401,6151,625-0.61%151,800-+9.65%--
01/191,6401,6451,6201,635+0.62%200,200-+10.77%--
01/181,6051,6251,5851,625+1.25%234,400-+10.77%--
01/171,5701,6301,5601,605+3.55%364,200-+10.16%--
01/161,5701,5751,5301,550-1.27%160,600-+7.04%--
01/151,5101,5801,5051,570+5.19%368,600-+8.88%--
01/121,4751,5151,4701,493+2.93%294,000-+4.08%--
01/111,4531,4681,4431,450-0.17%321,800-+1.47%--
01/101,4731,4751,4401,453-1.86%259,400-+1.93%--
01/091,4381,4881,4331,480+3.86%218,600-+4.08%--
01/051,4631,4631,4101,425-2.73%144,400-+0.56%--
01/041,4651,4681,4531,465+1.38%41,400-+3.68%--
2006
12/291,4601,4601,4301,4450%45,000-+2.63%--
12/281,4481,4531,4381,445-0.52%81,200-+2.92%--
12/271,4651,4701,4501,453+1.75%111,000-+3.75%--
12/261,4151,4381,4131,4280%111,800-+2.26%--
12/251,4451,4451,4251,428-1.38%83,600-+2.55%--
12/221,4581,4651,4481,448-0.69%85,000-+4.29%--
12/211,4451,4751,4401,458-0.34%293,000-+5.31%--
12/201,4351,4981,4301,463+3.36%423,000-+5.9%--
12/191,4031,4381,3931,4150%232,400-+2.76%--
12/181,3931,4181,3931,415+0.89%247,400-+2.91%--
12/151,4231,4301,3901,403-2.77%330,800-+2.07%--
12/141,4401,4501,4381,443-0.17%146,400-+5.06%--
12/131,4581,4581,4331,445-0.69%314,200-+5.78%--
12/121,4351,4601,4181,455+2.83%343,400-+6.91%--
12/111,4201,4301,4031,415+1.8%161,000-+4.35%--
12/081,4051,4181,3881,390+0.91%343,800-+2.73%--
12/071,3931,4031,3681,378-0.72%275,600-+1.96%--
12/061,3831,3951,3731,388+1.28%257,200-+2.78%--
12/051,3651,3831,3601,370+0.55%204,000-+1.63%--
12/041,3551,3681,3431,363-0.37%128,600-+1.08%--
12/011,3631,3831,3601,368+0.37%269,800-+1.45%--
11/301,3551,3631,3451,363+0.55%189,000-+1.08%--
11/291,3351,3601,3351,355+1.5%301,800-+0.44%--
11/281,3381,3401,3151,335-0.56%155,200--1.18%--
11/271,3001,3451,3001,343-0.19%145,600--0.7%--
11/241,3481,3481,3381,345-0.19%158,200--0.59%--
11/221,3331,3551,3251,348+1.13%265,800--0.48%--
11/211,3431,3551,3301,333-0.56%142,400--1.66%--
11/201,3531,3701,3331,340+1.32%306,800--1.18%--
11/171,3431,3481,3181,323-1.49%148,000--2.54%--
11/161,3651,3801,3431,343-2.72%167,000--1.14%--
11/151,3831,3951,3801,380+0.91%270,400-+1.55%--
11/141,3501,3731,3481,368-0.18%267,800-+0.7%--
11/131,3851,3881,3581,370-1.08%243,800-+0.81%--
11/101,3781,3981,3631,385+0.54%731,200-+1.76%--
11/091,3031,3901,2951,378+7.41%929,000-+1.21%--
11/081,3181,3181,2781,283-2.84%196,600--5.91%--
11/071,3581,3581,3151,320+0.19%219,400--3.58%--
11/061,3301,3331,3031,318-2.41%158,800--3.83%--
11/021,3501,3531,3251,350+1.31%137,800--1.75%--
11/011,3481,3531,3281,333-1.11%117,800--3.09%--