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
20177/1, 株式分割 1→5
201310/1, 株式分割 1→100
2007
03/301,1961,2041,1921,198-0.5%4,944,000-+1.18%--
03/291,1961,2081,1821,204-0.82%5,221,500-+1.43%--
03/281,2041,2261,2041,214+0.33%5,238,500-+2.19%--
03/271,2061,2181,2041,210-0.98%3,462,500-+1.77%--
03/261,2201,2301,2141,2220%2,729,500-+2.69%--
03/231,2221,2261,2181,222+0.16%4,333,000-+2.69%--
03/221,2161,2221,2061,220+2.01%4,973,500-+2.35%--
03/201,1801,2101,1781,196+2.57%6,987,000-+0.25%--
03/191,1641,1801,1561,166+1.39%6,928,500--2.35%--
03/161,1441,1741,1381,150+0.7%6,930,500--3.93%--
03/151,1461,1621,1421,142+0.35%7,789,500--4.91%--
03/141,1541,1581,1301,138-3.07%7,693,000--5.48%--
03/131,1761,1781,1661,174+0.51%6,629,500--2.81%--
03/121,1801,1901,1661,168+2.1%9,777,500--3.55%--
03/091,1681,1741,1421,144-0.35%20,601,000--5.77%--
03/081,1441,1601,1301,148+2.14%10,783,000--5.75%--
03/071,1381,1401,1181,124-1.06%8,451,000--8.02%--
03/061,1381,1441,1281,136-0.35%8,327,500--7.19%--
03/051,1581,1601,1301,140-2.73%8,474,000--7.01%--
03/021,1821,1901,1701,172-1.84%6,611,000--4.56%--
03/011,1921,2061,1821,194-0.5%8,096,000--2.85%--
02/281,2041,2121,1701,200-1.96%12,201,000--2.44%--
02/271,2221,2381,2201,224-1.45%5,183,500--0.49%--
02/261,2561,2601,2381,242-0.96%3,830,500-+0.98%--
02/231,2661,2661,2421,254-0.95%6,206,000-+2.12%--
02/221,2581,2681,2521,266+2.26%5,582,000-+3.26%--
02/211,2421,2481,2341,238+0.49%4,103,500-+1.14%--
02/201,2301,2381,2161,232-0.16%4,158,500-+0.65%--
02/191,2341,2481,2321,234-0.32%3,331,500-+0.9%--
02/161,2521,2601,2361,238-0.96%6,058,000-+1.23%--
02/151,2541,2641,2481,250+0.32%8,038,500-+2.29%--
02/141,2421,2521,2381,246+0.48%5,757,500-+2.05%--
02/131,2261,2541,2241,240+0.65%5,650,500-+1.47%--
02/091,2421,2481,2241,232-0.81%8,902,000-+0.82%--
02/081,2361,2561,2321,242+0.98%6,204,000-+1.72%--
02/071,2281,2501,2161,230-0.16%6,857,000-+0.9%--
02/061,2361,2461,2281,232-0.81%3,202,000-+1.15%--
02/051,2581,2701,2381,2420%6,306,000-+2.14%--
02/021,2601,2641,2421,242-1.43%5,006,000-+2.31%--
02/011,2401,2601,2341,260+2.11%11,767,000-+4.05%--
01/311,2201,2441,2081,234+3.7%14,143,000-+2.24%--
01/301,1841,1961,1801,190+0.34%5,911,500--1.24%--
01/291,1901,1921,1741,186-0.34%4,529,000--1.5%--
01/261,1881,1961,1821,190-0.67%4,013,500--1.08%--
01/251,2121,2141,1921,198-0.5%4,826,000--0.33%--
01/241,2061,2141,2001,204+0.17%4,715,500-+0.17%--
01/231,2041,2121,2001,202-1.48%5,868,000-+0.17%--
01/221,2141,2321,2141,220+1.16%4,640,000-+1.84%--
01/191,2061,2141,1921,206+0.17%5,779,500-+0.92%--
01/181,2001,2121,1901,204-1.15%9,973,000-+1.01%--
01/171,2161,2341,1961,2180%5,845,000-+2.44%--
01/161,2121,2321,2121,218-0.33%4,081,000-+2.7%--
01/151,2301,2381,2221,222-0.16%4,318,500-+3.3%--
01/121,2221,2321,2141,224+0.49%7,516,500-+3.73%--
01/111,2361,2481,2041,218-1.3%4,179,500-+3.4%--
01/101,2501,2541,2221,234-2.06%5,408,500-+5.02%--
01/091,2261,2661,2221,260+2.27%7,587,500-+7.42%--
01/051,2141,2461,2121,232+0.98%8,825,500-+5.48%--
01/041,2101,2241,1981,220+2.35%3,921,500-+4.81%--
2006
12/291,1981,2001,1921,192-0.67%1,406,000-+2.58%--
12/281,1841,2021,1801,200+1.52%4,318,000-+3.54%--
12/271,1841,1861,1801,1820%1,627,500-+2.25%--
12/261,1621,1861,1621,182+1.03%2,236,500-+2.52%--
12/251,1781,1821,1681,170-0.68%2,007,500-+1.65%--
12/221,1661,1781,1661,178+0.51%2,500,000-+2.35%--
12/211,1801,1821,1681,172-0.68%3,106,000-+1.91%--
12/201,1641,1861,1561,180+1.9%4,469,000-+2.61%--
12/191,1681,1721,1561,158-0.86%2,277,500-+0.61%--
12/181,1721,1781,1641,168-1.02%2,993,500-+1.48%--
12/151,1861,1881,1741,180+1.2%5,143,000-+2.52%--
12/141,1521,1701,1501,166+1.22%4,615,000-+1.39%--
12/131,1361,1541,1321,152+1.41%4,508,500-+0.17%--
12/121,1481,1481,1301,136+0.71%2,937,500--1.3%--
12/111,1281,1401,1221,128-0.7%4,476,500--2%--
12/081,1201,1481,1201,136-0.35%15,844,000--1.3%--
12/071,1541,1541,1361,140-0.87%4,821,500--1.04%--
12/061,1561,1581,1441,150-0.17%3,335,000--0.26%--
12/051,1621,1681,1481,152-0.17%4,000,000--0.09%--
12/041,1461,1641,1401,154-0.86%3,775,000-0%--
12/011,1561,1681,1521,1640%2,624,000-+0.78%--
11/301,1621,1681,1521,164+1.57%4,658,500-+0.69%--
11/291,1421,1541,1381,146+0.53%3,153,000--0.95%--
11/281,1341,1421,1261,140-1.04%4,123,500--1.55%--
11/271,1201,1541,1181,152+2.86%4,263,500--0.6%--
11/241,1341,1341,1061,120-1.23%4,825,500--3.36%--
11/221,1101,1341,1041,134+2.16%5,540,000--2.24%--
11/211,1501,1501,1021,110-1.77%6,972,000--4.31%--
11/201,1501,1521,1261,130-2.25%6,094,500--2.84%--
11/171,1761,1841,1561,156-1.53%3,301,000--0.77%--
11/161,1761,1961,1721,174+0.17%3,947,000-+0.77%--
11/151,1901,1901,1721,172-1.18%2,769,000-+0.6%--
11/141,1681,1881,1641,186+1.54%3,606,500-+1.89%--
11/131,1501,1721,1501,168+0.17%3,855,500-+0.43%--
11/101,1541,1801,1541,1660%5,631,500-+0.34%--
11/091,1721,1781,1541,166+0.17%4,102,500-+0.6%--
11/081,1761,1861,1621,164-0.34%7,189,500-+0.69%--
11/071,1521,1741,1481,168+2.82%4,831,000-+1.3%--
11/061,1401,1481,1281,136-0.18%2,583,000--1.22%--
11/021,1361,1401,1261,138-0.35%3,285,000--0.87%--
11/011,1321,1501,1261,142-2.06%5,906,500--0.35%--