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
201510/1, 株式分割 1→2
2007
03/301,6001,6151,5901,605+3.55%41,200--1.95%--
03/291,5951,6151,5501,550-5.78%93,400--5.83%--
03/281,6601,6951,6151,645-2.37%86,400--0.72%--
03/271,6901,7151,6701,685-1.17%35,200-+1.26%--
03/261,6951,7151,6951,705+2.1%26,800-+2.1%--
03/231,6751,6951,6401,670+0.91%75,400--0.3%--
03/221,6601,6901,6151,655+1.22%55,800--1.55%--
03/201,6651,6651,6301,635+2.51%38,600--3.08%--
03/191,5851,6251,5801,595-0.62%60,600--5.79%--
03/161,6101,6451,6001,6050%31,200--5.59%--
03/151,6001,6501,5951,605+1.9%57,800--5.87%--
03/141,6301,6301,5751,575-4.55%47,200--7.89%--
03/131,7001,7051,6451,650-2.94%66,000--3.85%--
03/121,7501,7501,6851,700+2.41%76,200--1.05%--
03/091,6351,6751,6351,660+2.47%49,400--3.43%--
03/081,5901,6301,5851,620+1.89%36,800--5.76%--
03/071,5951,6401,5901,590+0.32%32,400--7.5%--
03/061,5301,5951,5201,585+1.93%47,800--7.8%--
03/051,5851,6001,5551,555-3.12%34,800--9.59%--
03/021,5951,6151,5801,605-0.62%24,600--6.69%--
03/011,6151,6301,5801,615+0.31%53,000--5.94%--
02/281,5151,6201,5151,610-3.3%76,000--6.12%--
02/271,7001,7001,6601,665-4.58%58,600--2.75%--
02/261,7601,7701,7251,745-2.79%56,000-+2.23%--
02/231,7851,8101,7601,795-2.18%47,800-+5.71%--
02/221,8401,8401,8151,835+0.55%66,000-+8.77%--
02/211,8301,8351,8001,825+0.27%87,400-+8.96%--
02/201,8251,8301,8151,820-0.27%65,000-+9.38%--
02/191,8251,8251,8201,825-0.27%80,200-+10.47%--
02/161,8051,8351,8051,8300%80,600-+11.59%--
02/151,8251,8401,8101,830+1.39%71,400-+12.41%--
02/141,8001,8251,7801,805+1.12%46,800-+11.7%--
02/131,7651,8001,7451,785+1.71%74,000-+11.15%--
02/091,7551,7751,7451,755+0.29%52,800-+9.96%--
02/081,7451,7701,7301,750+1.74%72,000-+10.2%--
02/071,7201,7451,7101,720+0.29%36,400-+8.86%--
02/061,7151,7251,7051,715+0.29%73,800-+9.1%--
02/051,7201,7451,7051,710-0.29%60,200-+9.34%--
02/021,6751,7151,6751,715+2.69%59,600-+10.22%--
02/011,6151,6701,6151,670+3.73%40,400-+7.95%--
01/311,6151,6251,6051,610+0.63%47,000-+4.61%--
01/301,6101,6101,6001,6000%32,600-+4.37%--
01/291,5751,6151,5751,600+2.89%56,800-+4.78%--
01/261,5551,5601,5501,555+0.65%21,000-+2.24%--
01/251,5501,5501,5451,545-0.32%27,600-+1.91%--
01/241,5401,5551,5401,550+0.65%32,000-+2.51%--
01/231,5201,5401,5201,540+0.33%11,600-+2.26%--
01/221,5401,5501,5351,535+0.33%28,000-+2.27%--
01/191,5251,5301,5201,5300%25,200-+2.27%--
01/181,5151,5351,5151,5300%24,800-+2.68%--
01/171,5101,5351,5101,530-0.33%28,400-+3.17%--
01/161,5151,5401,5151,535+0.33%32,000-+4%--
01/151,5301,5401,5251,530+0.33%21,000-+4.22%--
01/121,4801,5401,4801,525+0.33%52,800-+4.52%--
01/111,5151,5301,4301,520-0.98%167,200-+4.76%--
01/101,5751,5751,5201,535-0.97%91,800-+6.45%--
01/091,5351,5551,5001,5500%65,200-+8.24%--
01/051,5351,5551,5351,5500%50,200-+9.08%--
01/041,5451,5501,5451,550+0.65%7,800-+9.93%--
2006
12/291,5101,5401,5101,540+0.65%20,600-+10.16%--
12/281,5551,5551,5251,530+0.66%24,200-+10.39%--
12/271,5151,5201,5101,520+0.33%57,000-+10.63%--
12/261,4781,5351,4781,515+2.71%81,400-+11.32%--
12/251,4851,4851,4731,4750%51,000-+9.34%--
12/221,4631,4831,4551,475+1.03%64,600-+10.32%--
12/211,4551,4631,4551,460+0.52%49,600-+10.19%--
12/201,4501,4581,4501,453+0.35%25,000-+10.54%--
12/191,4651,4651,4481,448+0.52%28,000-+11.09%--
12/181,4631,4631,4281,440+0.52%30,600-+11.63%--
12/151,4231,4381,4151,433+1.78%60,600-+12%--
12/141,4051,4101,4031,408+0.18%19,000-+11.09%--
12/131,3831,4131,3801,405+0.18%25,800-+11.77%--
12/121,3881,4131,3881,403+1.26%43,400-+12.29%--
12/111,3731,3931,3601,385+2.03%36,800-+11.69%--
12/081,3501,3681,3431,358+0.18%53,000-+10.19%--
12/071,3381,3551,3351,355+1.5%42,200-+10.43%--
12/061,3251,3431,3081,335+1.33%46,400-+9.25%--
12/051,3181,3281,2631,318+0.76%116,600-+8.17%--
12/041,2801,3181,2751,308+0.58%35,400-+7.52%--
12/011,3001,3051,2701,300+0.78%49,400-+7%--
11/301,2801,2931,2801,290+0.78%26,600-+6.26%--
11/291,2851,2851,2751,280+1.19%28,400-+5.35%--
11/281,2701,2781,2401,2650%57,200-+4.03%--
11/271,2481,2681,2401,265+2.85%66,000-+3.94%--
11/241,2281,2431,2201,230+0.41%43,200-+1.07%--
11/221,2001,2381,1901,225+1.87%58,800-+0.57%--
11/211,1751,2101,1431,203+0.21%74,400--1.35%--
11/201,1981,2051,1801,200+1.69%67,600--1.8%--
11/171,1701,1931,1701,180-0.21%24,600--3.67%--
11/161,1881,2001,1781,183+0.64%32,400--3.71%--
11/151,1751,2081,1751,1750%30,000--4.55%--
11/141,1481,2031,1481,175+3.07%49,000--4.78%--
11/131,1501,1601,1381,140-0.87%56,400--7.84%--
11/101,1701,1801,1501,1500%74,400--7.41%--
11/091,1501,1781,1501,150-0.86%34,000--7.7%--
11/081,1751,1881,1601,160-2.93%33,600--7.27%--
11/071,1651,2151,1651,195+2.58%51,400--5.01%--
11/061,1751,1801,1531,165-3.12%62,200--7.61%--
11/021,1851,2031,1781,203-1.84%53,200--5.17%--
11/011,2051,2331,1751,225+0.2%110,800--3.69%--