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
20154/1, 株式分割 1→3
20134/1, 株式分割 1→2
201210/1, 株式分割 1→100
2007
03/301,5571,5871,5571,568+0.86%5,800,800-+3.11%--
03/291,5351,5681,5351,555+0.21%9,217,800-+2.37%--
03/281,5501,5681,5381,552-0.96%8,574,600-+2.15%--
03/271,5801,5851,5621,567-1.47%11,469,000-+3.07%--
03/261,5831,5951,5531,590+1.71%19,785,600-+4.74%--
03/231,5381,5631,5331,563+2.4%8,646,000-+3.12%--
03/221,5451,5571,5221,527+0.11%6,048,600-+0.7%--
03/201,5351,5451,5201,525+0.44%8,274,600-+0.46%--
03/191,4921,5231,4851,518+2.36%8,587,200--0.24%--
03/161,4751,5151,4631,483-0.56%12,303,000--2.67%--
03/151,4881,5081,4831,492+1.36%8,369,400--2.25%--
03/141,4781,4901,4651,472-2.65%11,005,800--3.62%--
03/131,5301,5421,5071,512-1.41%7,812,000--1.13%--
03/121,5151,5371,5131,533+1.55%10,136,400-+0.35%--
03/091,5231,5251,5051,510+0.22%25,287,000--1.05%--
03/081,4701,5071,4651,507+1.35%9,822,000--1.14%--
03/071,4771,5031,4581,487+0.34%12,841,200--2.26%--
03/061,4731,4951,4651,482+1.72%12,940,800--2.46%--
03/051,4481,4771,4421,457-0.34%15,223,800--4.04%--
03/021,5201,5201,4551,462-3.73%22,336,200--3.71%--
03/011,5401,5401,5031,518-1.73%12,735,600-+0.15%--
02/281,5081,5531,5081,545-1.9%19,783,800-+2.18%--
02/271,5351,5821,5281,575+3.28%20,169,000-+4.51%--
02/261,5151,5281,5001,525+1.1%7,018,800-+1.8%--
02/231,5131,5251,5001,508-0.77%11,782,200-+1.16%--
02/221,5551,5601,5181,520-2.25%11,814,000-+2.36%--
02/211,5501,5731,5401,555-0.43%7,588,200-+5.21%--
02/201,5231,5851,5131,562+2.07%14,685,000-+6.24%--
02/191,5231,5401,5031,530-0.33%12,955,200-+4.65%--
02/161,5531,5601,5251,535-2.23%11,184,000-+5.57%--
02/151,5671,5871,5631,570-0.32%8,831,400-+8.65%--
02/141,5831,5881,5731,575-1.97%9,066,000-+9.68%--
02/131,5731,6281,5651,607+2.34%14,403,600-+12.59%--
02/091,5371,5751,5251,570+1.84%15,718,800-+10.88%--
02/081,5381,5781,5251,542+1.76%19,761,600-+9.49%--
02/071,5201,5321,5051,515-0.33%17,225,400-+8.21%--
02/061,5001,5271,4921,520+2.13%16,930,800-+9.2%--
02/051,4751,4951,4601,488+0.9%17,050,800-+7.54%--
02/021,4751,4881,4681,475-0.11%11,938,800-+7.12%--
02/011,4321,4851,4271,477+3.75%12,484,200-+7.63%--
01/311,4471,4551,4171,423-1.5%9,499,200-+4.12%--
01/301,4471,4631,4431,445-1.25%7,789,200-+6.02%--
01/291,4521,4651,4371,463+1.97%13,937,400-+7.68%--
01/261,4301,4721,4181,435+1.41%25,328,400-+5.98%--
01/251,4181,4321,4081,415-0.82%13,018,200-+4.81%--
01/241,4401,4851,4201,427+0.82%28,954,800-+5.99%--
01/231,3701,4301,3671,415+3.92%19,567,800-+5.36%--
01/221,3571,3721,3531,362+0.74%6,028,200-+1.69%--
01/191,3471,3571,3421,352+0.62%7,379,400-+1.1%--
01/181,3451,3531,3331,343-0.25%6,959,400-+0.55%--
01/171,3381,3481,3231,3470%9,887,400-+0.95%--
01/161,3551,3581,3451,347-1.34%7,447,200-+1.1%--
01/151,3581,3751,3521,365+1.36%13,500,600-+2.55%--
01/121,3121,3521,3101,347+3.06%17,772,600-+1.33%--
01/111,3321,3331,3031,307-1.75%12,400,800--1.61%--
01/101,3471,3531,3271,330-2.44%7,872,000-+0.15%--
01/091,3221,3631,3201,363+2%9,288,600-+2.74%--
01/051,3501,3621,3251,337-0.99%9,163,800-+0.96%--
01/041,3451,3571,3431,350+0.37%4,386,000-+2.04%--
2006
12/291,3331,3471,3231,345+1.25%3,400,800-+1.89%--
12/281,3171,3321,3151,328+1.4%5,754,000-+0.78%--
12/271,3231,3321,3051,310-1.38%7,055,400--0.46%--
12/261,3401,3401,3201,328-0.87%3,484,200-+1.09%--
12/251,3451,3481,3351,3400%2,880,000-+2.21%--
12/221,3331,3451,3321,340+0.37%4,069,800-+2.45%--
12/211,3521,3531,3331,335-1.23%6,192,000-+2.3%--
12/201,3271,3521,3221,352+2.14%10,050,600-+3.89%--
12/191,3271,3321,3181,323-0.63%4,417,800-+1.95%--
12/181,3181,3351,3181,332-0.12%6,730,200-+2.75%--
12/151,3401,3401,3301,333-0.5%4,205,400-+3.04%--
12/141,3201,3401,3171,340+1.64%6,098,400-+3.72%--
12/131,3201,3271,3131,318-0.38%5,725,800-+2.36%--
12/121,3301,3321,3181,323+0.76%5,609,400-+2.9%--
12/111,2951,3221,2871,313+1.42%7,533,600-+2.36%--
12/081,2901,3121,2871,295-0.89%22,338,000-+1.25%--
12/071,3121,3231,3031,307+0.26%6,921,000-+2.4%--
12/061,3251,3251,2851,303-1.64%11,976,600-+2.46%--
12/051,3251,3421,3171,325-0.13%10,146,000-+4.5%--
12/041,3021,3331,3001,327+1.53%11,835,600-+4.96%--
12/011,3021,3151,2951,307+1.29%11,200,800-+3.7%--
11/301,2831,2931,2751,290-0.26%12,040,200-+2.63%--
11/291,2951,3001,2781,293-0.89%12,867,600-+3.14%--
11/281,3021,3131,2921,305+0.9%13,297,800-+4.07%--
11/271,2721,3001,2681,293+0.39%8,472,000-+3.05%--
11/241,2831,2971,2751,288+1.31%15,410,400-+2.66%--
11/221,2701,2731,2601,272+0.66%6,813,000-+1.33%--
11/211,2581,2701,2551,263+0.66%7,528,800-+0.58%--
11/201,2571,2681,2481,255-0.66%8,074,800--0.32%--
11/171,2701,2781,2621,263-0.13%7,419,600-+0.19%--
11/161,2671,2771,2601,265+1.2%6,892,200-+0.08%--
11/151,2751,2771,2481,250-1.83%7,719,000--1.42%--
11/141,2701,2831,2681,273+0.66%10,325,400-+0.18%--
11/131,2631,2681,2521,265-0.65%8,973,600--0.55%--
11/101,2781,2901,2681,273-1.04%14,543,400-+0.03%--
11/091,2621,2871,2571,287+2.93%19,286,400-+1.07%--
11/081,2571,2581,2381,250-0.4%13,814,400--1.73%--
11/071,2531,2581,2431,255+0.53%14,074,800--1.34%--
11/061,2301,2501,2271,248+2.18%18,345,000--1.71%--
11/021,2221,2271,2151,222+0.55%21,352,200--3.81%--
11/011,2171,2201,1981,2150%15,928,200--4.33%--