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
20134/1, 株式分割 1→3
2007
03/301,4331,4371,3831,407-2.76%447,900--5.53%--
03/291,4331,4501,4201,4470%139,200--3.1%--
03/281,4571,4701,4331,447+0.23%141,300--3.1%--
03/271,4501,4701,4371,443-3.35%204,300--3.26%--
03/261,4971,4971,4701,493+0.45%283,200-+0.16%--
03/231,4771,4871,4431,487+1.83%197,700--0.16%--
03/221,4631,4731,4501,460+1.86%129,300--1.82%--
03/201,4331,4371,4231,433-0.23%204,900--3.54%--
03/191,4231,4401,4171,437+0.47%223,800--3.32%--
03/161,4431,4501,4301,430-1.83%228,000--3.83%--
03/151,4671,4671,4471,457+1.16%117,900--2.04%--
03/141,4601,4601,4331,440-1.59%200,400--3.16%--
03/131,4771,4801,4601,463-1.13%263,700--1.79%--
03/121,4971,4971,4771,480-0.89%264,300--0.67%--
03/091,5001,5031,4901,493-0.44%354,600-+0.16%--
03/081,4871,5031,4771,500+1.12%627,300-+0.54%--
03/071,5001,5031,4731,483-1.77%364,200--0.45%--
03/061,4701,5101,4671,510+2.72%242,100-+1.27%--
03/051,5071,5071,4701,470-5.16%222,300--1.47%--
03/021,5271,5501,5171,550+1.97%255,000-+3.75%--
03/011,5371,5431,5131,520-3.18%243,600-+1.88%--
02/281,4871,5701,4871,570-1.05%282,600-+5.23%--
02/271,6071,6101,5731,587-3.05%267,600-+6.56%--
02/261,6201,6531,6171,637+4.25%779,700-+10.21%--
02/231,5231,5731,5201,570+4.2%609,900-+6.08%--
02/221,4801,5171,4701,507+4.15%610,500-+2.01%--
02/211,4401,4571,4271,447+0.46%318,000--1.92%--
02/201,4331,4431,4201,440+1.41%420,300--2.37%--
02/191,4301,4331,4201,420-0.7%186,600--3.73%--
02/161,4371,4371,4271,430-0.23%356,700--3.12%--
02/151,4331,4331,4271,4330%237,600--2.96%--
02/141,4371,4401,4301,433-0.46%208,200--3.02%--
02/131,4331,4471,4201,440-1.37%319,500--2.7%--
02/091,4331,4601,4331,460+1.86%358,500--1.48%--
02/081,4501,4601,4331,433-1.38%279,300--3.35%--
02/071,5001,5001,4501,453-3.75%330,900--2%--
02/061,5001,5131,4931,510+2.03%436,800-+1.82%--
02/051,4931,5001,4801,480-1.33%224,100--0.07%--
02/021,5071,5131,4971,500-0.44%221,100-+1.42%--
02/011,4831,5071,4801,507+2.49%337,800-+2.01%--
01/311,5101,5101,4671,470-2.43%249,300--0.27%--
01/301,5271,5271,5001,507-1.31%307,500-+2.22%--
01/291,5131,5331,5131,527+0.88%313,500-+3.78%--
01/261,5071,5171,5031,513+1.11%262,500-+3.23%--
01/251,5071,5131,4971,497-1.75%164,400-+2.23%--
01/241,5001,5231,4901,523+2.24%399,000-+4.2%--
01/231,4971,5001,4831,490-0.67%169,500-+2.05%--
01/221,5301,5331,4931,500-1.1%405,300-+2.88%--
01/191,5101,5401,5031,517+1.56%291,900-+4.1%--
01/181,4731,5001,4671,493+2.99%389,700-+2.63%--
01/171,4501,4531,4431,450+0.23%302,100--0.34%--
01/161,4501,4571,4431,4470%398,100--0.64%--
01/151,4531,4531,4401,447-0.23%122,700--0.71%--
01/121,4531,4601,4471,450-0.23%218,100--0.41%--
01/111,4571,4671,4501,453-0.46%156,300--0.11%--
01/101,4801,4801,4531,460-1.35%138,000-+0.41%--
01/091,4831,4871,4671,480-0.22%107,700-+2%--
01/051,4871,4931,4771,483+0.23%138,600-+2.58%--
01/041,4771,4871,4631,480+2.07%108,900-+2.78%--
2006
12/291,4531,4631,4401,4500%66,300-+1.12%--
12/281,4571,4571,4431,450+0.46%69,900-+1.4%--
12/271,4431,4531,4371,443+0.23%94,800-+1.29%--
12/261,4331,4431,4231,440+0.23%107,100-+1.34%--
12/251,4631,4631,4371,437-1.15%81,900-+1.32%--
12/221,4631,4671,4331,453-1.13%198,600-+2.78%--
12/211,4231,4701,4131,470+2.8%384,900-+4.33%--
12/201,4131,4301,4031,430+1.9%279,600-+1.85%--
12/191,4401,4471,4031,403-3.66%241,500-+0.24%--
12/181,4501,4601,4401,457+0.46%202,200-+4.35%--
12/151,4301,4501,4271,450-0.46%342,000-+4.24%--
12/141,4431,4601,4331,457-0.23%203,100-+5.1%--
12/131,4671,4831,4501,4600%199,500-+5.49%--
12/121,4771,4831,4601,460-1.13%248,400-+5.72%--
12/111,5101,5101,4771,4770%186,600-+7.08%--
12/081,4931,4971,4701,477-1.12%291,000-+7.24%--
12/071,4731,5131,4731,493+1.59%396,600-+8.69%--
12/061,4231,4731,4231,470+4.26%415,200-+7.22%--
12/051,4301,4431,4001,410-1.63%465,600-+3.15%--
12/041,4401,4471,4231,433+0.7%609,900-+4.93%--
12/011,4031,4371,4031,423+1.67%451,200-+4.35%--
11/301,3571,4001,3571,400+3.96%315,300-+2.79%--
11/291,3431,3601,3331,347+1.25%192,900--1.13%--
11/281,3201,3331,3001,330-0.5%402,000--2.42%--
11/271,3371,3401,3331,337-0.25%315,900--2.08%--
11/241,3431,3431,3331,3400%342,900--1.98%--
11/221,3331,3501,3201,340+0.25%116,700--2.05%--
11/211,3431,3601,3331,337-1.23%319,200--2.29%--
11/201,3731,3731,3471,353+0.25%469,500--1.07%--
11/171,3331,3601,3301,350+2.79%273,600--1.24%--
11/161,3331,3371,3071,313-2.23%455,100--3.93%--
11/151,3501,3501,3371,343+0.25%246,600--1.73%--
11/141,3201,3531,3101,340+2.29%436,200--2.12%--
11/131,3201,3231,3031,310-0.76%279,900--4.45%--
11/101,3471,3471,3171,320-1.49%373,500--4.07%--
11/091,3731,3771,3271,340-3.6%495,900--2.83%--
11/081,3971,4001,3831,390+0.24%408,600-+0.51%--
11/071,4201,4201,3871,387-1.42%184,200--0.02%--
11/061,4171,4171,3931,407-1.4%124,200-+1.2%--
11/021,3971,4271,3931,427+1.18%242,400-+2.42%--
11/011,4131,4231,4001,410-0.24%192,300-+1%--