株価チャート

2007/05/09～2007/09/28

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→200
2007
09/28510515460486-2.9%26,400--7.87%--
09/27479510475500+8.93%33,000--5.3%--
09/26422459412459+8.64%7,800--13.56%--
09/25445445420423-6.11%6,400--20.73%--
09/21473473441450-7.69%18,200--16.04%--
09/20500500488488-2.4%4,000--9.39%--
09/19500510495500+0.3%16,200--7.16%--
09/18505520495498-0.4%26,800--7.43%--
09/14510510500500-1.96%16,000--7.06%--
09/13500510500510+2%14,600--5.38%--
09/125055205005000%28,400--7.92%--
09/115005055005000%25,600--8.59%--
09/10520520498500-6.54%29,600--9.26%--
09/075405555305350%8,800--3.95%--
09/06545545515535-1.83%16,400--4.97%--
09/05560575540545-1.8%18,800--4.22%--
09/04575575530555-2.63%27,800--3.48%--
09/03600605555570-4.2%21,800--2.06%--
08/31625625590595-3.25%60,600-+1.36%--
08/30595670590615+5.13%212,800-+3.89%--
08/29585615570585-2.5%46,200--1.85%--
08/28575625565600+4.35%54,200--0.5%--
08/27570590565575-4.17%39,800--5.58%--
08/24560645560600+9.09%139,200--2.6%--
08/23530550520550+4.76%35,000--11.58%--
08/22540540520525-7.89%53,000--16.67%--
08/21510610505570+11.76%125,600--10.8%--
08/20500525495510+4.08%57,800--21.05%--
08/17490500484490-0.2%27,200--25.42%--
08/16505505483491-1.41%40,400--26.61%--
08/15520530498498-0.4%49,800--26.87%--
08/14535535498500-0.99%40,200--27.95%--
08/13525525475505-0.98%52,400--28.57%--
08/10510520510510-16.39%37,000--29.07%--
08/09595615590610+2.52%16,000--16.55%--
08/08615620575595-3.25%43,400--19.59%--
08/07640640605615-3.91%23,800--18%--
08/06680685625640-7.91%23,800--15.57%--
08/03685700680695+2.21%3,200--9.27%--
08/02690700680680-2.86%6,600--12.03%--
08/01715715695700-2.78%7,200--10.14%--
07/31735735715720+2.13%6,400--8.16%--
07/30710710655705-0.7%16,400--10.76%--
07/27705720680710-2.74%16,800--10.92%--
07/26740745725730-2.01%6,800--9.2%--
07/25735745725745-1.32%11,000--8.02%--
07/24735760725755+1.34%9,400--7.48%--
07/23745750745745-1.97%10,800--9.15%--
07/20755760745760+0.66%9,200--7.77%--
07/19750760745755+0.67%15,200--8.6%--
07/18735755715750+0.67%16,400--9.31%--
07/17755760730745-4.49%26,800--10.02%--
07/137907907707800%12,600--6.02%--
07/12795805780780-1.89%12,400--6.14%--
07/11795810795795-3.05%11,000--4.45%--
07/108158258008200%14,000--1.56%--
07/09805820805820+1.23%11,200--1.32%--
07/06805815790810-0.61%18,800--2.41%--
07/05820820805815-2.4%14,800--1.81%--
07/048308458208350%18,200-+0.6%--
07/03840840810835+0.6%28,000-+0.72%--
07/02840850800830-1.78%16,400-0%--
06/29860875840845-0.59%19,800-+1.81%--
06/28845860835850+2.41%13,200-+2.66%--
06/278308358158300%7,800-+0.61%--
06/26865865825830-4.05%35,200-+0.85%--
06/25885910860865-2.26%42,600-+5.23%--
06/22885900880885-0.56%26,800-+8.46%--
06/218759058658900%28,000-+10.01%--
06/20890975880890+1.14%159,800-+10.7%--
06/19845900845880+2.33%58,800-+10%--
06/18875880855860+2.99%48,000-+7.9%--
06/15835875825835+2.45%55,000-+5.3%--
06/14790820780815+5.16%28,800-+2.64%--
06/13765780765775-1.27%15,000--2.64%--
06/12805805785785-2.48%14,600--2%--
06/11815850795805+0.63%51,600-0%--
06/087808007708000%23,800--1.36%--
06/07795810785800-2.44%31,600--1.72%--
06/06790820780820+5.13%31,600-+0.37%--
06/057858107757800%12,400--4.65%--
06/04810825780780-3.7%16,400--4.99%--
06/018108157758100%15,400--1.58%--
05/31840845810810-1.82%15,600--1.82%--
05/30865870805825-2.94%32,800-0%--
05/29820855820850+2.41%37,600-+2.91%--
05/28815890795830+4.4%127,400-+0.24%--
05/25740795725795+3.25%73,000--4.45%--
05/24775780745770-3.75%28,000--8%--
05/237908457808000%57,000--5.44%--
05/22715800710800+11.11%89,600--6.65%--
05/21710740705720+1.41%27,200--16.76%--
05/18755765695710-7.19%45,800--18.95%--
05/17755790755765-1.29%14,800--13.95%--
05/16805810765775-3.13%18,000--13.89%--
05/15750815735800+2.56%46,400--12.66%--
05/14830830780780-7.69%42,200--16.04%--
05/11870870840845-3.43%13,200--9.82%--
05/10925925875875-1.69%39,800--6.52%--
05/09870890850890+0.56%37,400--4.81%--