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
20197/1, 株式分割 1→2
2007
03/301,5251,5351,5101,5150%13,923,400-+3.06%--
03/291,5001,5201,4951,5150%22,422,600-+3.34%--
03/281,5251,5451,5151,515-1.3%20,285,600-+3.55%--
03/271,5501,5651,5301,535-0.97%32,063,000-+5.14%--
03/261,5501,5651,5351,5500%22,604,800-+6.38%--
03/231,5751,5801,5351,550-0.64%37,735,600-+6.68%--
03/221,5651,5951,5551,560+1.3%75,379,800-+7.66%--
03/201,5551,5651,5201,5400%46,912,000-+6.72%--
03/191,5051,5401,4981,540+3.53%71,720,000-+7.09%--
03/161,4451,5101,4431,488+2.94%98,920,400-+3.8%--
03/151,4201,4631,4131,445+4.52%68,470,200-+1.05%--
03/141,4251,4281,3751,383-5.63%60,498,000--3.25%--
03/131,4551,5151,4501,465+0.34%96,537,400-+2.38%--
03/121,4731,4831,4451,460-0.34%39,423,600-+2.1%--
03/091,4201,4751,4101,465+4.64%100,405,400-+2.52%--
03/081,3381,4081,3231,400+3.9%54,598,800--2.1%--
03/071,3831,3881,3401,348-0.55%51,731,800--5.77%--
03/061,3131,3681,3051,355+5.65%58,987,000--5.44%--
03/051,3331,3431,2751,283-6.39%70,458,000--10.5%--
03/021,3831,4151,3581,370-1.26%71,077,800--4.46%--
03/011,4951,5151,3631,388-7.35%127,223,200--2.97%--
02/281,4601,5201,4551,498-5.22%115,655,600-+5.09%--
02/271,5351,5801,5151,580+3.61%103,946,400-+11.58%--
02/261,4901,5251,4881,525+3.74%81,939,200-+8.62%--
02/231,4301,4801,4251,470+3.52%74,668,200-+5.3%--
02/221,4351,4501,4131,420-1.39%34,092,000-+2.23%--
02/211,4381,4531,4231,4400%29,255,200-+4.27%--
02/201,4631,4681,4401,440-1.71%33,677,800-+4.88%--
02/191,4481,4801,4431,465+1.74%59,222,000-+7.4%--
02/161,4651,4731,4401,440-1.71%46,352,400-+6.35%--
02/151,4301,4681,4181,465+3.53%69,516,800-+8.76%--
02/141,4151,4331,4101,415+0.35%23,745,800-+5.75%--
02/131,4081,4251,3931,410+0.18%24,990,800-+5.94%--
02/091,4431,4451,3931,408-0.18%55,569,400-+6.31%--
02/081,4401,4631,4081,410-1.05%54,413,200-+7.14%--
02/071,4301,4551,4101,4250%52,451,800-+9.11%--
02/061,4431,4451,4081,425-1.38%36,745,200-+9.95%--
02/051,4301,4701,4231,445-0.17%61,218,000-+12.28%--
02/021,4831,4901,4351,448-1.53%70,868,600-+13.35%--
02/011,4081,4701,4051,470+4.07%108,495,800-+16.02%--
01/311,4081,4251,3751,413+0.36%80,681,000-+12.37%--
01/301,3831,4601,3681,408+2.93%208,477,400-+12.6%--
01/291,3201,3701,3051,368+5.6%116,254,600-+10.02%--
01/261,2751,3001,2731,295+1.97%48,684,200-+4.69%--
01/251,3351,3401,2651,270-0.59%68,992,200-+2.75%--
01/241,2881,3051,2751,278-0.2%32,874,600-+3.36%--
01/231,2781,2901,2601,280+0.2%36,556,600-+3.64%--
01/221,3131,3151,2731,278-2.11%36,723,800-+3.53%--
01/191,3081,3231,2981,305+0.58%64,959,200-+5.93%--
01/181,2451,3081,2401,298+5.49%115,332,000-+5.66%--
01/171,2351,2481,2251,2300%26,080,000-+0.41%--
01/161,2131,2481,2131,230+0.82%34,094,400-+0.41%--
01/151,2331,2351,2151,220-0.81%14,097,600--0.41%--
01/121,2501,2501,2201,230-1.01%41,174,200-+0.41%--
01/111,2481,2581,2281,2430%29,319,000-+1.35%--
01/101,2481,2751,2381,243+0.4%75,507,600-+1.35%--
01/091,2481,2531,2251,238-0.6%33,023,400-+1.1%--
01/051,2101,2481,2081,245+2.05%57,432,400-+1.8%--
01/041,1931,2231,1801,220+5.4%41,067,400-0%--
2006
12/291,1731,1831,1531,158-1.7%18,397,600--4.97%--
12/281,1931,1981,1701,178-1.26%21,883,200--3.25%--
12/271,2031,2131,1851,193-0.63%26,100,600--1.93%--
12/261,1831,2131,1801,200+0.63%29,557,600--0.91%--
12/251,2151,2181,1881,193-2.25%18,545,200--1.12%--
12/221,2251,2301,2081,220-0.2%17,132,200-+1.33%--
12/211,2501,2551,2231,223-1.81%24,430,400-+1.79%--
12/201,2231,2501,2231,245+2.05%27,491,800-+3.84%--
12/191,2501,2581,2181,220-3.56%32,622,400-+2.01%--
12/181,2701,2751,2531,265-0.2%33,565,600-+6.04%--
12/151,2751,2831,2651,268+0.4%46,512,800-+6.69%--
12/141,2451,2651,2351,263+1.61%53,308,800-+6.54%--
12/131,2281,2451,2231,243+1.64%38,221,200-+5.21%--
12/121,2131,2331,2131,223+1.24%29,758,000-+3.6%--
12/111,2331,2351,2001,208-1.02%24,688,800-+2.33%--
12/081,2201,2581,2201,220-1.41%57,077,600-+3.39%--
12/071,2501,2551,2331,238-0.4%29,679,000-+4.87%--
12/061,2251,2481,2231,243+1.64%42,943,400-+5.12%--
12/051,2601,2631,2201,223-1.61%39,530,000-+3.16%--
12/041,2431,2581,2301,243+0.81%65,714,600-+4.59%--
12/011,2181,2451,2101,233+1.65%45,806,600-+3.4%--
11/301,2131,2251,2081,213+1.04%39,999,000-+1.55%--
11/291,1951,2201,1881,200+1.27%58,406,600-+0.08%--
11/281,1331,1901,1301,185+2.38%61,502,400--1.66%--
11/271,1151,1731,1101,158+2.66%58,290,600--4.26%--
11/241,1401,1501,1051,128-2.8%56,075,400--7.28%--
11/221,0731,1601,0731,160+8.41%85,660,400--5.23%--
11/211,0981,1081,0581,070-0.93%36,162,600--12.8%--
11/201,1081,1151,0751,080-3.79%47,661,800--12.55%--
11/171,1451,1481,1181,123-2.6%43,409,000--9.55%--
11/161,1631,1851,1481,153-1.07%36,819,600--7.43%--
11/151,1851,1931,1601,165-1.06%39,075,400--6.5%--
11/141,1601,1851,1551,178+2.61%62,507,200--5.72%--
11/131,1351,1601,1281,148+0.22%66,999,600--8.27%--
11/101,1851,1881,1451,145-3.78%68,618,600--8.76%--
11/091,1731,1951,1701,190+1.71%58,860,200--5.33%--
11/081,2231,2301,1601,170-4.1%78,641,400--7.07%--
11/071,2231,2331,2101,220+1.24%64,130,800--3.17%--
11/061,2231,2331,1901,205-1.23%72,958,600--4.37%--
11/021,2001,2481,1901,220+0.21%96,310,400--2.94%--
11/011,2551,2681,2151,218-4.88%95,102,200--2.83%--