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
2007
03/304,1604,1804,0304,030-3.82%4,433,100--2.35%--
03/294,1004,2004,0504,190+2.44%5,542,300-+1.55%--
03/284,1404,1504,0404,090-1.45%5,219,600--0.8%--
03/274,1604,1704,1004,150-2.12%3,992,400-+0.56%--
03/264,3204,3204,2104,240-2.08%3,339,200-+2.79%--
03/234,2904,3704,2604,330+1.88%5,598,300-+5.05%--
03/224,2404,2704,2304,250+2.16%4,284,900-+3.21%--
03/204,2004,2504,1504,160+1.22%3,941,700-+0.97%--
03/194,0904,1404,0604,110+0.49%3,950,300--0.41%--
03/164,1104,1204,0504,0900%3,846,100--1.09%--
03/154,0504,1304,0404,090+1.49%4,359,900--1.23%--
03/144,1004,1204,0204,030-3.36%4,607,900--3.06%--
03/134,1704,2304,1604,170+0.48%6,149,700--0.1%--
03/124,1504,2004,1504,150+0.24%3,953,300--0.67%--
03/094,1504,1604,1204,140-0.24%4,212,900--1.03%--
03/084,0204,1604,0104,150+2.72%6,327,200--0.79%--
03/074,0404,1004,0104,0400%4,693,300--3.4%--
03/063,9504,0403,9004,040+2.28%6,504,100--3.46%--
03/054,0304,0303,9503,950-2.47%5,632,900--5.73%--
03/024,0704,1304,0304,050-1.22%6,566,400--3.43%--
03/014,1204,1204,0504,100-0.73%4,826,100--2.12%--
02/284,1004,1704,0804,130-3.05%10,445,200--1.24%--
02/274,2004,2804,1604,260+2.4%6,250,500-+2.16%--
02/264,0904,2004,0804,160+2.21%4,582,000-+0.12%--
02/234,0504,1004,0404,070+1.24%6,775,400--1.71%--
02/224,1004,1003,9904,020-1.95%5,988,200--2.71%--
02/214,1904,2204,0704,100-2.15%6,026,400--0.63%--
02/204,1204,2204,0904,190+1.95%6,472,200-+1.8%--
02/194,1004,1504,1004,110-1.44%4,077,300-+0.12%--
02/164,1804,2004,0804,170-1.42%4,544,700-+1.81%--
02/154,2304,2804,1804,230-1.17%7,106,300-+3.63%--
02/144,3204,3904,2704,280-1.38%4,406,400-+5.26%--
02/134,2304,3504,2204,340+0.7%5,741,000-+7.11%--
02/094,2004,3504,1504,310+1.65%9,514,500-+6.84%--
02/084,4404,4804,2204,240-5.57%11,246,500-+5.45%--
02/074,4504,5304,4104,490+0.45%8,187,400-+12.11%--
02/064,3304,5004,3204,470+4.93%9,228,500-+12.31%--
02/054,2804,2804,2204,260-0.47%5,394,900-+7.71%--
02/024,1704,3204,1604,280+3.38%8,879,100-+8.63%--
02/014,0304,1604,0204,140+0.73%7,492,000-+5.48%--
01/314,1004,1204,0504,110-0.48%3,872,600-+4.95%--
01/304,1704,2004,1104,130-0.72%3,670,700-+5.68%--
01/294,0304,2204,0304,160+2.46%8,312,900-+6.75%--
01/263,9404,0603,9304,060+3.84%7,357,600-+4.56%--
01/253,9504,0303,9103,910-0.51%6,502,900-+0.98%--
01/243,8903,9503,8803,930+2.34%4,116,900-+1.68%--
01/233,8703,8903,8403,840-0.78%2,018,000--0.44%--
01/223,8703,8803,8503,870+1.31%2,773,800-+0.47%--
01/193,8403,8503,8103,820-0.78%2,908,700--0.7%--
01/183,8203,8603,8003,8500%4,221,800-+0.21%--
01/173,8603,8703,7903,850-0.52%4,412,300-+0.42%--
01/163,9103,9103,8603,870-1.02%1,863,400-+1.07%--
01/153,9003,9303,8803,910+0.77%3,406,400-+2.25%--
01/123,8403,9003,8103,880+1.84%3,453,800-+1.68%--
01/113,8703,8803,8003,810-1.04%3,259,000-+0.13%--
01/103,9203,9203,8203,850-1.79%4,834,000-+1.4%--
01/093,8903,9803,8803,920+0.77%3,328,900-+3.48%--
01/053,9703,9803,8803,890-2.26%2,947,200-+3.07%--
01/043,9104,0003,9103,980+3.38%2,882,200-+5.88%--
2006
12/293,8903,9203,8503,850-0.26%1,839,200-+2.94%--
12/283,8603,8703,8303,860+0.26%2,200,400-+3.65%--
12/273,8803,8903,8503,850-0.77%1,744,300-+3.83%--
12/263,8903,8903,8603,880-0.51%1,806,100-+5.04%--
12/253,9403,9403,8703,900-0.26%3,013,500-+6.04%--
12/223,8903,9603,8703,9100%4,144,900-+6.77%--
12/213,8803,9303,8703,910+1.03%3,724,300-+7.24%--
12/203,8303,8803,8103,870+1.84%4,599,300-+6.61%--
12/193,8203,8403,7903,8000%3,795,800-+5.06%--
12/183,7503,8303,7303,800+2.15%4,454,900-+5.32%--
12/153,7403,7603,7203,720-0.27%2,359,300-+3.42%--
12/143,7203,7303,6903,730+0.27%1,954,300-+3.99%--
12/133,7503,7703,6903,720-0.53%3,211,700-+4.09%--
12/123,7103,7703,7003,740+1.36%4,122,100-+4.97%--
12/113,6603,7103,6603,690+0.82%2,219,900-+3.97%--
12/083,7003,7203,6403,660-1.61%5,030,200-+3.45%--
12/073,7203,7303,6903,720-1.06%3,972,900-+5.44%--
12/063,7203,7603,7103,760+1.9%4,629,000-+6.97%--
12/053,6403,7103,6303,690+1.93%4,539,500-+5.43%--
12/043,5903,6303,5803,620+0.28%2,872,400-+3.72%--
12/013,5903,6303,5903,6100%2,511,400-+3.62%--
11/303,5903,6103,5603,610+0.84%3,249,900-+3.77%--
11/293,4903,5903,4903,580+1.99%3,884,500-+3.02%--
11/283,5003,5303,4703,510+0.29%3,172,100-+1.12%--
11/273,4503,5303,4503,500+1.45%3,272,800-+0.86%--
11/243,4503,4703,4303,450-0.58%2,259,700--0.55%--
11/223,4803,4903,4503,470-0.86%2,673,700-0%--
11/213,4903,5003,4503,500+0.57%1,829,900-+0.86%--
11/203,4803,5203,4603,480-0.85%2,089,000-+0.29%--
11/173,5003,5503,4903,510+0.57%3,348,900-+1.15%--
11/163,5203,5303,4703,490-0.57%2,779,800-+0.63%--
11/153,5203,5303,4803,510-1.13%3,861,000-+1.24%--
11/143,5703,5903,5403,550-0.84%3,187,200-+2.42%--
11/133,5303,5903,5103,580+1.7%4,424,500-+3.41%--
11/103,5003,5503,4903,520+1.44%6,161,900-+1.76%--
11/093,4703,4903,4603,470+1.46%2,778,500-+0.41%--
11/083,4403,4803,4203,420-0.29%3,438,100--0.98%--
11/073,4303,4603,4203,430+0.88%2,476,800--0.69%--
11/063,3703,4103,3503,4000%2,748,800--1.53%--
11/023,4003,4203,3703,400-0.29%2,617,500--1.56%--
11/013,4203,4303,4003,410+0.29%2,325,100--1.22%--