株価チャート

2006/08/08～2006/12/29

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
201310/1, 株式分割 1→100
2006
12/291,8801,8801,8601,8800%3,472,600-+3.13%--
12/281,8801,8801,8601,880+1.08%5,282,800-+3.41%--
12/271,8601,8801,8501,860+0.54%4,917,500-+2.48%--
12/261,8401,8601,8301,8500%4,934,400-+2.1%--
12/251,8501,8601,8401,850-0.54%3,407,000-+2.21%--
12/221,8701,8801,8501,860-1.06%5,347,100-+2.82%--
12/211,8801,8901,8601,880-0.53%9,325,900-+4.04%--
12/201,8601,9001,8501,890+2.16%13,147,000-+4.77%--
12/191,8401,8701,8401,8500%10,605,200-+2.78%--
12/181,8401,8601,8301,850+1.09%13,801,300-+2.89%--
12/151,8301,8401,8201,8300%11,421,900-+1.84%--
12/141,8101,8301,8101,830+1.1%8,370,100-+1.89%--
12/131,8101,8101,7901,810+0.56%8,295,500-+0.78%--
12/121,8001,8101,7901,800+1.12%9,340,700-+0.22%--
12/111,7601,7801,7601,780+0.56%11,386,200--0.89%--
12/081,7801,7901,7601,770-1.67%13,805,100--1.45%--
12/071,8101,8101,7801,800-1.1%12,976,500-+0.17%--
12/061,8101,8301,8001,820+1.68%11,764,600-+1.34%--
12/051,8001,8101,7901,790-0.56%12,785,700--0.33%--
12/041,7801,8101,7801,800-0.55%11,617,700-+0.17%--
12/011,7901,8201,7801,810+2.26%14,395,500-+0.67%--
11/301,7701,7901,7601,7700%10,169,000--1.56%--
11/291,7701,7801,7601,7700%11,050,500--1.67%--
11/281,7601,7801,7601,770-0.56%11,884,500--1.94%--
11/271,7601,8001,7501,780+1.14%10,403,400--1.6%--
11/241,7801,7901,7601,760-1.68%7,827,700--2.92%--
11/221,8001,8001,7801,790-0.56%8,590,200--1.54%--
11/211,8001,8101,7901,8000%8,568,200--1.32%--
11/201,8201,8301,7901,800-1.1%9,932,600--1.59%--
11/171,8101,8301,8001,820+1.11%9,046,500--0.76%--
11/161,8201,8401,8001,8000%15,322,800--2.01%--
11/151,8201,8201,8001,800-0.55%7,870,600--2.28%--
11/141,8201,8301,8101,810+0.56%8,467,100--1.9%--
11/131,8101,8201,8001,800-1.1%10,023,900--2.7%--
11/101,8101,8401,8101,820+0.55%10,229,000--1.89%--
11/091,8101,8301,8101,810-0.55%9,766,800--2.58%--
11/081,8201,8301,8101,820+0.55%6,204,100--2.15%--
11/071,8201,8201,8001,810+1.12%5,945,200--2.79%--
11/061,7901,8101,7801,7900%8,698,500--3.87%--
11/021,7901,8001,7801,7900%7,309,600--3.97%--
11/011,7901,8001,7601,7900%7,242,900--3.97%--
10/311,8201,8301,7801,790-1.1%13,120,400--3.97%--
10/301,8001,8101,7701,8100%18,946,800--2.9%--
10/271,8401,8501,8001,810-1.09%11,408,400--2.95%--
10/261,8401,8501,8201,830+1.67%13,540,800--1.82%--
10/251,8501,8501,7801,800-2.17%15,388,900--3.38%--
10/241,8501,8501,8201,840-2.13%19,008,700--1.23%--
10/231,8801,8901,8701,880+0.53%5,843,700-+0.97%--
10/201,9001,9001,8701,870-1.06%7,441,400-+0.54%--
10/191,8901,8901,8701,8900%10,008,200-+1.72%--
10/181,9001,9101,8801,890-1.56%6,480,900-+1.94%--
10/171,9301,9301,9101,920-0.52%7,162,000-+3.78%--
10/161,9401,9501,9301,930+0.52%7,812,300-+4.61%--
10/131,9301,9401,9201,920+1.05%12,708,200-+4.4%--
10/121,9101,9201,9001,900-1.04%6,587,800-+3.54%--
10/111,9101,9401,9001,920+1.59%15,625,500-+4.8%--
10/101,9001,9201,8801,890-2.07%16,285,500-+3.45%--
10/061,9201,9301,9101,930+0.52%12,319,000-+5.81%--
10/051,9001,9301,9001,920+1.59%24,083,500-+5.55%--
10/041,8801,8901,8701,890+0.53%12,019,400-+4.19%--
10/031,8601,9001,8501,880+1.62%22,698,300-+3.81%--
10/021,8401,8501,8301,850+1.65%14,686,500-+2.44%--
09/291,8201,8301,8101,820-0.55%7,859,300-+0.94%--
09/281,8201,8301,8001,830+1.67%12,005,300-+1.67%--
09/271,7901,8101,7701,800+1.12%14,827,700-+0.17%--
09/261,8001,8101,7801,780-1.66%7,560,500--0.84%--
09/251,8001,8101,7801,810-0.55%15,909,900-+0.89%--
09/221,8201,8301,8101,820+1.11%10,550,800-+1.45%--
09/211,8001,8301,7901,8000%11,583,100-+0.45%--
09/201,7901,8001,7801,8000%15,661,200-+0.5%--
09/191,8101,8301,8001,8000%10,576,300-+0.56%--
09/151,8101,8201,8001,800-1.64%9,112,100-+0.73%--
09/141,8301,8301,8101,8300%10,605,000-+2.58%--
09/131,8201,8401,8101,830+2.23%14,261,500-+2.87%--
09/121,8001,8101,7901,7900%7,064,300-+0.9%--
09/111,7901,8101,7901,7900%9,488,100-+1.19%--
09/081,7801,7901,7701,7900%10,352,500-+1.47%--
09/071,8001,8001,7901,790-1.1%6,688,700-+1.76%--
09/061,8101,8201,8001,810-0.55%5,420,200-+3.19%--
09/051,8201,8301,8101,820+0.55%7,587,300-+4.18%--
09/041,8201,8201,8001,810+0.56%8,658,600-+4.02%--
09/011,8001,8101,7901,800-1.1%7,787,100-+3.75%--
08/311,8101,8201,7901,820+1.11%9,201,000-+5.2%--
08/301,7901,8001,7701,8000%8,005,300-+4.41%--
08/291,7901,8101,7801,800+1.69%13,123,400-+4.77%--
08/281,7701,7901,7601,770+0.57%7,468,300-+3.27%--
08/251,7501,7901,7401,760+1.15%16,914,700-+2.92%--
08/241,7401,7501,7401,740-1.14%2,698,200-+2.05%--
08/231,7601,7701,7401,7600%10,182,300-+3.41%--
08/221,7701,7701,7501,7600%7,160,800-+3.77%--
08/211,7801,7901,7601,760-1.68%7,104,900-+4.08%--
08/181,7801,7901,7701,790+1.13%9,342,100-+6.11%--
08/171,7901,7901,7701,770-1.12%7,502,000-+5.23%--
08/161,7801,7901,7601,790+1.7%13,179,200-+6.67%--
08/151,7501,7701,7501,760+1.15%13,630,000-+5.14%--
08/141,7101,7401,7101,740+1.75%9,396,000-+4.13%--
08/111,7101,7201,7001,710-0.58%9,988,200-+2.46%--
08/101,7001,7201,7001,720+1.78%8,468,600-+3.18%--
08/091,6901,7001,6801,690+1.2%9,852,100-+1.44%--
08/081,6801,7001,6701,670+0.6%11,496,800-+0.18%--