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
20184/1, 株式分割 1→2
201310/1, 株式分割 1→100
2007
03/30409415409412-0.12%5,200--12.82%--
03/294144144074120%5,200--13.63%--
03/28407413404412+1.23%6,000--14.52%--
03/27407415405407-1.81%3,000--16.43%--
03/26404415400415+1.34%13,200--15.92%--
03/23430430401409-4.33%42,600--18.04%--
03/22413430410428+6.61%22,200--15.35%--
03/20430430401401-7.82%28,800--21.53%--
03/19459459435435-4.4%1,600--16.02%--
03/16447455435455+1.79%13,600--13.17%--
03/15460461447447-3.87%15,200--15.66%--
03/14461465455465-4.12%5,800--13.25%--
03/13493493475485-1.22%5,400--10.52%--
03/12510510491491+1.24%4,200--10.24%--
03/09496496485485-1.52%6,000--12.14%--
03/08479493475493+1.23%9,400--11.58%--
03/07500505487487-0.71%13,000--13.59%--
03/06475493475490+2.08%14,200--13.73%--
03/05495500480480-6.8%8,800--16.52%--
03/02515520510515-3.74%8,800--11.51%--
03/01550550520535-0.93%10,000--8.86%--
02/28525545495540-5.26%29,200--8.94%--
02/27595595570570+1.79%27,800--4.68%--
02/26570580550560-0.88%7,200--7.13%--
02/23555575540565+1.8%10,000--7.22%--
02/22535555530555+4.72%12,600--9.46%--
02/215305355305300%8,000--14.1%--
02/20545545520530-3.64%13,800--14.38%--
02/19575575545550-4.35%15,800--11.58%--
02/16560580550575+0.88%14,400--7.85%--
02/15580585560570-0.87%9,200--8.95%--
02/14595595570575-0.86%8,000--8.44%--
02/13580590580580-0.85%4,600--8.08%--
02/09595595560585-1.68%43,400--7.58%--
02/08600600590595-1.65%2,800--6.45%--
02/07605605590605+0.83%5,400--5.17%--
02/06600610595600-0.83%5,000--6.4%--
02/05625625595605-2.42%7,200--6.2%--
02/02625625610620-0.8%3,400--4.17%--
02/016256256156250%4,600--3.55%--
01/31640640615625-0.79%5,800--3.99%--
01/30640660630630-4.55%15,400--3.82%--
01/29655660645660+2.33%7,400-+0.15%--
01/26630650620645-0.77%13,000--2.57%--
01/25670675645650-2.99%17,000--2.55%--
01/24675680650670-2.19%16,000--0.15%--
01/23695695650685-1.44%15,000-+1.63%--
01/22710730690695-0.71%27,400-+2.66%--
01/19700720690700+6.06%48,800-+3.09%--
01/18660675640660+1.54%20,400--3.37%--
01/17620690600650+10.17%67,000--5.93%--
01/16580605575590-0.84%16,000--15.83%--
01/15610610575595-1.65%18,600--15.96%--
01/12620620600605-2.42%10,600--14.91%--
01/11640640620620-3.13%10,400--13.17%--
01/10645645630640-0.78%3,200--10.49%--
01/09630655630645+1.57%6,600--9.79%--
01/05650650630635-3.05%9,600--11.19%--
01/04640670640655+0.77%2,400--8.52%--
2006
12/29670670650650-2.99%9,000--8.96%--
12/28695695655670-3.6%25,200--5.9%--
12/27690725685695+5.3%18,800--2.25%--
12/26655675620660+0.76%16,600--6.52%--
12/25680680645655-5.07%16,000--6.83%--
12/22720720685690-4.17%21,600--1.71%--
12/21735735720720-2.04%13,200-+2.71%--
12/20725770715735+1.38%21,600-+5%--
12/19760760725725-8.23%36,600-+3.87%--
12/18730790720790+6.76%72,200-+13.51%--
12/15740745720740-1.33%36,800-+6.02%--
12/14735755730750-1.96%30,200-+6.69%--
12/13765795755765+4.79%58,400-+7.75%--
12/12800800730730-9.88%67,000-+1.53%--
12/11830850800810-4.14%67,200-+11.11%--
12/08865895835845-7.14%359,200-+14.65%--
12/07800910800910+19.74%547,400-+22.31%--
12/06670770660760+12.59%147,000-+1.6%--
12/05675715670675-1.46%46,600--10.83%--
12/04635705635685+7.03%69,600--11.15%--
12/01635650630640+0.79%19,600--18.47%--
11/30650660630635-2.31%32,400--20.72%--
11/296706906506500%34,400--20.63%--
11/28615675615650+5.69%74,200--22.43%--
11/27595625590615+0.82%27,600--28.15%--
11/24605620590610-2.4%17,400--30.37%--
11/22580625580625+8.7%29,200--30.09%--
11/21615615575575-3.36%14,600--36.81%--
11/20650650590595-5.56%28,400--35.88%--
11/17635650620630-3.08%40,600--33.4%--
11/16700700630650-7.14%58,400--32.36%--
11/15710770690700+1.45%103,600--28.13%--
11/14695780680690+1.47%289,200--30.23%--
11/13700715680680-18.07%145,200--32.27%--
11/10850850820830-4.05%22,200--18.55%--
11/09900915850865-7.98%29,000--16.02%--
11/08975975940940-4.08%10,000--9.62%--
11/071,0051,005975980-1.01%14,600--6.58%--
11/06990995990990-0.5%10,800--6.34%--
11/021,0301,030990995-3.4%23,800--6.66%--
11/011,0301,0351,0151,030+1.98%10,200--4.01%--