株価チャート

2007/08/01～2007/12/28

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
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2007
12/284904934874900%7,800--2.39%--
12/27480490470490-0.68%21,000--2.58%--
12/264934934904930%4,800--1.92%--
12/25483493437493-0.67%21,600--1.92%--
12/21483497467497-0.67%11,700--1.26%--
12/20490500490500+0.67%2,400--0.6%--
12/19500500490497-0.67%2,700--1.26%--
12/18497500483500+0.67%3,600--0.6%--
12/17500500483497-0.67%1,500--1.26%--
12/145005004905000%1,800--0.6%--
12/135005005005000%600--0.6%--
12/12503503497500-0.66%900--0.6%--
12/11500507483503+0.67%15,600-+0.07%--
12/10500500500500-1.32%600--0.6%--
12/075075075075070%900-+0.73%--
12/065075075075070%300-+0.53%--
12/05503507490507+0.66%2,100-+0.33%--
12/04503503503503-0.66%300--0.72%--
12/035075074975070%1,800--0.26%--
11/30517517497507-1.94%3,600--0.26%--
11/295175235005170%6,900-+1.51%--
11/28513517510517+0.65%4,200-+1.31%--
11/275105134835130%5,400-+0.46%--
11/26497517490513+2.67%6,900-+0.26%--
11/22510510463500-1.96%15,000--2.53%--
11/21497510497510+2.68%5,100--0.58%--
11/20487497470497+0.68%12,900--3.37%--
11/194974974804930%1,500--4.58%--
11/164974974934930%600--4.95%--
11/15483493483493+0.68%2,400--5.31%--
11/14497497477490-1.34%2,100--6.49%--
11/134974974834970%1,200--5.93%--
11/12497497480497-0.67%1,800--6.64%--
11/095005005005000%600--6.54%--
11/084735074735000%4,500--7.24%--
11/07490507490500+0.67%2,700--7.75%--
11/06463497457497-0.67%9,600--8.87%--
11/05510510493500-3.23%2,700--8.76%--
11/02497517497517-1.27%4,800--6.06%--
11/01507523507523-3.09%2,400--4.85%--
10/30543547523540-0.61%1,800--2%--
10/29527543513543+3.16%8,700--1.39%--
10/26523527523527+1.28%900--4.42%--
10/25523523510520-1.89%2,400--5.63%--
10/24517533517530-1.24%2,400--3.99%--
10/23520540520537-0.62%2,700--2.95%--
10/22530540517540-1.82%5,400--2.53%--
10/19530580530550+5.77%18,000--0.72%--
10/18490520490520+2.63%2,400--6.31%--
10/17550550500507-6.17%2,400--9.04%--
10/15557570540540-3.57%4,800--3.57%--
10/125605605535600%2,700--0.18%--
10/11560560560560+3.07%300--0.36%--
10/10563573543543-3.55%2,700--3.49%--
10/09590597563563-5.06%6,300--0.29%--
10/055635935635930%1,800-+4.83%--
10/04600600590593+2.89%1,500-+5.01%--
10/03580580557577-3.89%4,200-+2.43%--
10/02597600597600+5.88%2,100-+6.95%--
10/01600607567567-3.95%1,200-+1.55%--
09/28590590587590+4.12%2,700-+5.92%--
09/27510570510567+5.59%3,900-+2.29%--
09/26533537533537+0.62%5,400--2.78%--
09/254935334935330%4,500--3.21%--
09/21533533533533-1.23%3,000--3.03%--
09/205205405005400%3,000--1.82%--
09/195405405405400%300--2%--
09/18513560513540-0.61%4,500--2.17%--
09/145235435175430%3,300--1.57%--
09/13540543533543-2.98%900--1.57%--
09/125605605605600%600-+1.27%--
09/11543560543560-1.75%1,500-+1.08%--
09/07543570537570-0.58%3,000-+2.7%--
09/06550573550573+1.18%900-+2.75%--
09/05587587567567-1.73%2,100-+1.19%--
09/04590590563577-0.57%2,100-+2.43%--
09/03563580560580-0.57%2,700-+2.47%--
08/315935935635830%2,700-+2.7%--
08/30637637577583-3.85%8,400-+2.7%--
08/29557627557607+8.98%9,900-+6.62%--
08/28527557507557+1.83%4,200--2.34%--
08/27537547537547+5.81%600--4.6%--
08/24530540517517-2.52%4,200--10.46%--
08/23547563527530-2.45%3,300--8.78%--
08/22520543517543+3.16%2,700--7.28%--
08/21527527527527+1.94%300--10.58%--
08/20510540500517+1.31%4,200--13.17%--
08/17503517493510+2%4,800--15.14%--
08/16533533500500-6.83%3,300--17.49%--
08/15553553537537-6.4%1,800--12.45%--
08/14583583543573+3.61%1,800--7.38%--
08/13537577530553+3.11%4,800--11.18%--
08/10493550477537-0.62%6,900--14.54%--
08/09557567533540-6.36%4,800--14.69%--
08/08570590560577-0.57%3,600--9.75%--
08/07593600580580-2.79%2,400--9.94%--
08/06597600587597-5.29%7,200--8.06%--
08/03607630590630-1.05%8,100--3.37%--
08/02603637600637-1.55%3,000--2.8%--
08/01647647647647-1.02%300--1.42%--