株価チャート

2007/04/10～2007/08/31

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
20119/1, 株式分割 1→1.5
2007
08/31116119114118+2.39%128,778-+12.52%--
08/30116116114115+3.54%53,742-+9.89%--
08/29113113110111-4.88%143,988-+7.15%--
08/28114118114117-1.66%257,556-+12.65%--
08/27120122119119-1.63%297,102-+15.66%--
08/24123124119121+2.33%570,375-+17.58%--
08/23122123110118-1.32%1,202,097-+16.02%--
08/22120120119120+19.69%540,462-+18.73%--
08/2110010099100+1.8%29,406--0.79%--
08/201001009898+2.89%7,098--2.55%--
08/1798989596-2.22%17,238--6.21%--
08/1699999898-1.39%20,787--4.09%--
08/151001009999+0.6%13,689--3.68%--
08/1499999999+0.81%4,056--4.25%--
08/1398989898+0.2%3,042--5.02%--
08/1010010098980%14,196--6.12%--
08/0999999898-1.2%14,196--7.02%--
08/0899999899-1.18%8,619--5.89%--
08/0710010498100+1.6%27,885--5.66%--
08/061011019898-0.2%11,661--7.15%--
08/031031039899-4.03%86,190--7.83%--
08/02103104103103-0.76%27,885--3.96%--
08/01106106103104-2.42%23,829--4.12%--
07/31105107105106+3.46%30,420--1.75%--
07/30103103101103+3.79%6,591--5.03%--
07/271001009799-2.53%57,798--9.34%--
07/26102103101101-3.56%10,140--6.99%--
07/25105105105105+0.57%507--4.43%--
07/24105105102105+2.91%5,577--4.97%--
07/23107107102102+1.98%34,476--8.49%--
07/209910499100-5.43%110,019--10.27%--
07/19107107105105-2.55%29,913--5.96%--
07/18109109107108-1.97%22,815--3.49%--
07/17110110108110+0.18%30,927--1.56%--
07/13109111107110-0.71%9,633--1.73%--
07/12109112109111+1.26%74,529--1.03%--
07/11109110109109+0.54%30,420--2.26%--
07/10107109107109+0.36%20,280--2.79%--
07/09109109105108-1.79%86,697--3.14%--
07/06110111110110-1.06%31,941--1.38%--
07/05110112110112-0.18%35,997--1.21%--
07/04112113111112-0.53%22,308--1.03%--
07/03113114112112+0.18%31,941--0.51%--
07/02115115112112+0.35%23,829--0.68%--
06/29113116112112-0.53%69,459--1.03%--
06/28112113111112+1.79%13,182--0.51%--
06/27112112110110-2.95%37,518--2.25%--
06/26116116112114-1.7%34,476-+0.71%--
06/25114116114116+2.09%50,193-+3.37%--
06/22111114110113+2.68%18,759-+2.17%--
06/21112112110110-1.75%45,123--0.49%--
06/20117117112112-3.06%47,658-+2.21%--
06/19115117114116-1.01%16,731-+5.43%--
06/18118119117117+0.68%112,047-+7.49%--
06/15114117113116+6.31%214,461-+7.75%--
06/14110112108109-2.46%26,871-+1.36%--
06/13110112110112-1.73%10,647-+4.89%--
06/12114115112114+1.4%39,039-+6.73%--
06/11114115112113-0.87%68,445-+6.25%--
06/08112114108114+3.04%54,249-+7.18%--
06/07108110107110+1.64%51,714-+5.01%--
06/06110110108108-1.79%33,462-+3.32%--
06/05111112108110-1.75%74,022-+5.19%--
06/04115115111112-0.18%32,448-+8.1%--
06/01116117112113-3.71%56,784-+9.34%--
05/31118118114117-0.34%158,184-+13.56%--
05/30114118113117+2.59%149,565-+15.06%--
05/29115115111114-0.34%18,759-+13.27%--
05/28112116112115+2.11%194,688-+13.66%--
05/25105113105112+5.75%264,654-+11.31%--
05/24103106103106+4.66%147,030-+6.31%--
05/239510394102+5.97%113,568-+1.58%--
05/2295969396-2.21%37,011--5.09%--
05/2198989798-1.58%13,689--2.94%--
05/189810096100-0.39%53,235--2.35%--
05/1710010099100-1.17%3,042--1.96%--
05/169610195101+2.6%38,532--1.76%--
05/1598999799-1.57%31,941--5.17%--
05/1410010198100-1.74%23,829--4.57%--
05/119810297102+2.38%95,823--3.8%--
05/1010110198100-0.98%19,266--6.03%--
05/09101102971010%31,941--5.99%--
05/0810110192101-0.58%78,078--6.86%--
05/07101101101101+0.98%10,647--7.17%--
05/0210210298100-1.36%6,591--8.91%--
05/019910299102+3.21%12,675--7.66%--
04/271001009598-2.16%35,490--10.53%--
04/269110191101+9.68%79,599--9.38%--
04/2595959292-6.06%17,238--17.37%--
04/2496999498-1%13,689--12.83%--
04/231011019699-1.96%29,406--11.95%--
04/20106106991010%35,490--10.98%--
04/1910310395101-5.2%26,364--10.98%--
04/18108108103106-1.65%25,350--6.09%--
04/17108110107108+3.01%119,652--4.52%--
04/16109109105105-7.65%39,039--7.32%--
04/13115115111113+0.52%83,148-+0.36%--
04/1210611499113+4.76%248,430--0.16%--
04/11110112106108-0.18%137,397--4.7%--
04/10110112108108-5.2%137,397--4.52%--