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
201310/1, 株式分割 1→100
2007
03/302,1602,2202,1602,180+0.93%16,554,800-+2.4%--
03/292,1302,1802,1202,160+1.41%11,633,300-+1.46%--
03/282,1402,1702,1202,130-0.93%10,282,400--0.05%--
03/272,1402,1702,1402,150-1.38%9,870,100-+0.75%--
03/262,1802,1902,1602,180+0.93%12,911,900-+2.16%--
03/232,1702,1802,1502,160+0.47%10,311,600-+1.22%--
03/222,1802,1902,1402,150+0.94%13,738,300-+0.61%--
03/202,1402,1702,1202,130+0.47%15,116,800--0.37%--
03/192,0902,1502,0902,120+1.92%19,007,200--0.93%--
03/162,0502,1302,0502,080+1.46%23,087,600--2.89%--
03/152,0402,0602,0202,050+0.49%12,466,900--4.38%--
03/142,0602,0802,0202,040-3.32%15,268,900--4.9%--
03/132,1102,1302,0902,110-0.47%8,967,700--1.49%--
03/122,1402,1602,1102,1200%8,650,400--0.7%--
03/092,1502,1702,1102,120+0.47%17,642,500--0.33%--
03/082,0902,1202,0602,110+2.43%12,322,300--0.33%--
03/072,0802,0902,0502,060+0.49%10,912,900--2.18%--
03/062,0402,0802,0302,050+0.49%13,578,200--2.29%--
03/052,0502,0602,0202,040-2.39%21,172,000--2.39%--
03/022,1302,1302,0702,090-2.79%24,202,500-+0.29%--
03/012,1602,1802,1402,150-0.92%16,314,600-+3.56%--
02/282,1702,1802,1402,170-4.41%37,260,000-+5.08%--
02/272,2202,2902,2202,270+2.71%30,305,500-+10.52%--
02/262,1802,2202,1702,210+0.91%11,325,100-+8.39%--
02/232,1902,2202,1502,190+0.46%21,386,400-+8.09%--
02/222,1802,2002,1502,180-1.36%16,027,700-+8.3%--
02/212,1702,2302,1702,210+0.45%15,180,600-+10.39%--
02/202,1702,2302,1402,200+2.33%26,446,400-+10.55%--
02/192,1802,1802,1102,150-1.38%22,732,700-+8.64%--
02/162,2502,2602,1802,180-3.11%23,206,500-+10.66%--
02/152,2002,2702,1902,250+3.21%33,836,600-+14.8%--
02/142,1702,2002,1502,1800%15,906,400-+12.02%--
02/132,1402,2202,1302,180+1.4%37,105,300-+12.6%--
02/092,1302,1702,1102,1500%33,159,800-+11.63%--
02/082,0802,1702,0702,150+4.37%67,504,700-+12.21%--
02/071,9902,1001,9902,060+4.04%66,924,900-+8.08%--
02/061,9302,0001,9301,980+2.59%32,972,800-+4.32%--
02/051,9201,9401,9101,930+1.05%16,240,600-+1.9%--
02/021,8901,9201,8801,910+1.6%11,054,900-+1.06%--
02/011,8501,9101,8401,880+2.17%22,476,800--0.42%--
01/311,8601,8601,8301,840-0.54%14,971,500--2.49%--
01/301,8501,8601,8301,8500%11,959,300--2.06%--
01/291,8601,8701,8401,850-1.6%10,849,400--2.12%--
01/261,8901,9001,8601,880-0.53%13,359,100--0.53%--
01/251,9101,9101,8901,8900%7,633,000-+0.05%--
01/241,8801,9101,8801,8900%11,078,600-+0.16%--
01/231,8901,9001,8801,8900%12,460,800-+0.32%--
01/221,8901,9101,8801,890+0.53%8,355,500-+0.48%--
01/191,8701,8901,8601,8800%12,966,500-+0.11%--
01/181,8901,9001,8801,880-1.05%11,338,200-+0.32%--
01/171,9101,9101,8801,900-0.52%13,692,400-+1.66%--
01/161,9301,9301,8901,910-1.04%12,835,700-+2.41%--
01/151,9401,9501,9201,9300%13,522,800-+3.65%--
01/121,9301,9401,9201,930+0.52%11,130,600-+3.99%--
01/111,9201,9401,9201,920+1.05%14,781,500-+3.73%--
01/101,9301,9401,8901,900-1.04%8,342,600-+2.93%--
01/091,9101,9401,9001,920-0.52%11,513,200-+4.29%--
01/051,9301,9401,9201,930+0.52%9,713,800-+5.18%--
01/041,9301,9401,9201,920+2.13%11,149,700-+4.98%--
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%--