株価チャート

2007/06/25～2007/11/15

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
11/151,7741,7921,7611,781+0.45%135,800--1.22%--
11/141,7611,7861,7581,773+3.26%173,200--1.88%--
11/131,7201,7251,7081,717-0.46%139,900--5.24%--
11/121,7501,7511,7161,725-2.76%224,400--5.22%--
11/091,7711,7841,7621,774+0.23%150,700--2.9%--
11/081,7921,7921,7571,770-1.72%178,000--3.38%--
11/071,8261,8261,7981,801-1.37%127,800--2.01%--
11/061,7981,8261,7981,826+1.11%67,900--0.92%--
11/051,8081,8121,7981,806-1.42%109,300--2.17%--
11/021,8201,8351,8021,832+0.27%87,400--0.97%--
11/011,8201,8341,8031,827+1.84%126,700--1.35%--
10/311,7861,7941,7761,794+0.22%272,400--3.18%--
10/301,7881,7941,7831,790-0.06%216,900--3.56%--
10/291,7801,7971,7781,791+0.73%180,700--3.76%--
10/261,7851,7891,7711,778-0.89%206,000--4.61%--
10/251,7911,7961,7861,7940%122,500--4.06%--
10/241,8021,8101,7891,794-0.33%179,500--4.32%--
10/231,8171,8201,7951,800-0.94%208,900--4.26%--
10/221,8111,8351,8011,817-0.98%138,700--3.66%--
10/191,8501,8541,8301,835-1.13%125,400--2.96%--
10/181,8701,8701,8401,856+0.6%107,200--2.11%--
10/171,8401,8571,8351,845+0.65%154,100--2.89%--
10/161,8601,8681,8321,833-1.29%138,600--3.73%--
10/151,8881,8951,8561,857-0.75%138,200--2.67%--
10/121,8731,8851,8621,871-0.05%130,800--2.14%--
10/111,8951,8991,8701,872-0.9%184,800--2.25%--
10/101,9251,9261,8891,889-1.15%117,800--1.46%--
10/091,9081,9271,9061,911+0.21%106,200--0.36%--
10/051,9181,9181,9051,907-0.47%71,800--0.57%--
10/041,9111,9201,9051,9160%73,600--0.05%--
10/031,9191,9231,9021,916-0.05%76,300-+0.05%--
10/021,9191,9241,9041,917+0.31%77,900-+0.16%--
10/011,8941,9161,8941,911+1%68,900--0.16%--
09/281,9051,9101,8811,892+0.37%72,800--1.15%--
09/271,8631,8941,8621,885+1.13%111,700--1.57%--
09/261,8661,8711,8301,864-0.32%125,300--2.76%--
09/251,8721,8751,8561,870-1.22%95,200--2.55%--
09/211,8861,8991,8731,893+0.53%98,500--1.41%--
09/201,9311,9311,8811,883-2.44%212,800--1.93%--
09/191,9161,9381,9161,930+1.15%53,700-+0.36%--
09/181,9391,9391,9041,908-1.04%51,600--0.88%--
09/141,9331,9371,9221,928-0.26%83,600-+0.16%--
09/131,9471,9471,9231,933-0.67%44,900-+0.36%--
09/121,9631,9641,9321,946-0.61%52,400-+0.99%--
09/111,9491,9651,9061,958+0.26%135,900-+1.56%--
09/101,9431,9681,9161,953-0.05%113,700-+1.3%--
09/071,9481,9761,9271,954+0.77%141,700-+1.14%--
09/061,9451,9451,9131,939-0.41%120,000-+0.36%--
09/051,9611,9621,9401,947-0.31%131,100-+0.72%--
09/041,9301,9541,9281,953+1.4%169,000-+1.03%--
09/031,9281,9281,9171,926+0.57%45,400--0.41%--
08/311,8991,9171,8971,915+1.06%104,800--1.08%--
08/301,8991,9011,8751,895+0.69%108,800--2.27%--
08/291,8751,8851,8711,882-0.26%90,700--3.29%--
08/281,8901,8921,8731,887-0.11%126,900--3.48%--
08/271,9171,9171,8791,889-0.74%263,300--3.77%--
08/241,9141,9231,8941,903-0.37%165,900--3.4%--
08/231,9321,9391,9081,910-0.88%104,400--3.44%--
08/221,9421,9441,9251,927-0.67%76,600--2.92%--
08/211,9551,9551,9221,940+1.84%114,900--2.46%--
08/201,8921,9351,8921,905+1.06%73,300--4.42%--
08/171,9151,9281,8851,885-1.26%195,500--5.8%--
08/161,9401,9491,8821,909-1.9%225,500--5.02%--
08/151,9801,9801,9191,946-2.26%222,200--3.62%--
08/141,9231,9981,9151,991+4.19%154,400--1.87%--
08/131,9301,9701,9111,911-1.75%182,200--6.19%--
08/101,9401,9561,9101,945-0.1%192,500--4.98%--
08/092,0102,0151,8861,947-1.91%479,600--5.35%--
08/081,9661,9871,9641,985+1.07%101,000--3.97%--
08/072,0452,0451,9561,964-3.73%171,800--5.35%--
08/061,9542,0551,9512,040+4.29%135,100--2.16%--
08/031,9611,9731,9501,956-0.2%105,000--6.55%--
08/021,9711,9751,9601,960-0.05%69,500--6.93%--
08/011,9691,9801,9601,961-0.46%75,300--7.33%--
07/311,9772,0001,9651,970+0.2%130,200--7.42%--
07/301,9932,0101,9521,966-1.95%159,400--8%--
07/272,0352,0451,9982,005-2.67%120,400--6.61%--
07/262,0952,1052,0552,060-2.37%88,700--4.41%--
07/252,1202,1352,0752,110+1.44%148,500--2.22%--
07/242,1002,1052,0702,080+0.48%37,600--3.66%--
07/232,1002,1202,0652,070-1.19%37,600--4.26%--
07/202,0902,1252,0902,095+0.48%85,400--3.23%--
07/192,0652,0852,0602,085+1.96%35,200--3.65%--
07/182,0352,0452,0052,0450%127,400--5.46%--
07/172,1002,1052,0402,045-2.62%125,300--5.54%--
07/132,1202,1352,0902,1000%74,600--3.05%--
07/122,1352,1452,0902,100-1.41%76,000--3.05%--
07/112,1552,1652,1302,130-3.4%172,800--1.66%--
07/102,1752,2152,1752,205+1.15%88,400-+1.8%--
07/092,1852,1902,1752,1800%63,400-+0.83%--
07/062,1902,1902,1752,180-0.46%88,100-+0.93%--
07/052,1852,2002,1852,1900%45,000-+1.39%--
07/042,2202,2202,1802,190-0.23%58,600-+1.39%--
07/032,1902,2102,1802,195-0.23%42,800-+1.67%--
07/022,2102,2202,1952,200-1.79%85,500-+1.95%--
06/292,2552,2752,1802,240-2.18%156,000-+3.85%--
06/282,2602,3052,2502,290+3.15%270,900-+6.31%--
06/272,2202,2352,2152,220-1.77%116,800-+3.35%--
06/262,2002,2702,1952,260+2.96%250,200-+5.36%--
06/252,2002,2102,1952,195-0.68%113,500-+2.62%--