株価チャート

2007/01/31～2007/06/29

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
06/29485485453466-4.9%2,500--1.06%--
06/284904904904900%700-+4.26%--
06/27488490487490+0.62%500-+4.7%--
06/26500505487487-1.62%5,900-+4.51%--
06/25493495492495+0.61%8,200-+6.68%--
06/22485495485492+1.44%1,000-+6.49%--
06/21481485480485+1.04%700-+5.43%--
06/20481481480480-1.84%300-+4.8%--
06/19489489489489+2.09%400-+7%--
06/18476479476479+1.91%300-+5.04%--
06/15486486470470-1.88%800-+3.3%--
06/14470479468479+2.35%800-+5.51%--
06/13468468468468+0.65%1,000-+3.31%--
06/124654704654650%2,000-+2.88%--
06/11463465463465+1.09%2,100-+2.88%--
06/08452460452460+1.1%700-+2%--
06/07445456445455-4.21%3,700-+0.89%--
06/06477477475475-0.42%500-+5.09%--
06/04475477474477+0.63%700-+5.53%--
06/01474474474474+1.72%100-+4.87%--
05/31468475466466+1.3%1,900-+3.1%--
05/30472472460460+1.77%2,700-+1.55%--
05/29445452445452+3.91%300--0.44%--
05/28430435430435+1.16%900--4.4%--
05/254404404304300%1,500--6.11%--
05/24438438430430-1.83%700--6.52%--
05/234394394384380%900--5.4%--
05/22438438438438-0.45%400--5.81%--
05/21450450440440-1.12%1,100--5.98%--
05/18441445437445+1.14%2,400--5.32%--
05/16450450440440-1.12%2,300--6.98%--
05/15452460440445-1.33%1,500--6.32%--
05/14450452450451-1.96%300--5.65%--
05/11450460450460+2.22%1,200--3.97%--
05/10456456450450-1.1%800--6.25%--
05/094554554554550%500--5.6%--
05/08455455450455+1.11%2,600--5.99%--
05/07460460450450-1.1%2,700--7.41%--
05/02451460450455+3.17%800--6.76%--
05/01431441431441-4.34%2,900--10%--
04/27456462456461-1.91%1,000--6.3%--
04/26480480470470-1.26%2,800--4.86%--
04/25481481473476-1.86%600--4.03%--
04/23480485471485+1.04%1,200--2.61%--
04/204804804804800%1,100--3.81%--
04/19480480480480-0.62%700--4.19%--
04/18495495483483-1.43%1,300--3.98%--
04/17490490490490-1.01%100--2.78%--
04/16483495483495+0.41%5,000--1.98%--
04/13497498483493-0.8%3,500--2.76%--
04/12496497496497-0.6%300--2.17%--
04/115005005005000%200--1.77%--
04/10511511500500-0.99%1,400--1.96%--
04/09500505500505+1%400--1.17%--
04/06500501500500-1.77%1,500--2.34%--
04/05501509501509+1.39%400--0.78%--
04/04500503500502+2.45%3,000--2.33%--
04/03485490468490+1.03%1,600--5.04%--
04/02498498485485-2.61%3,400--6.37%--
03/30499499493498-0.99%3,000--4.41%--
03/29502503502503+0.2%300--3.82%--
03/28497502497502+0.4%200--4.38%--
03/27504504495500-0.99%2,100--4.94%--
03/26510510500505+1%11,000--4.17%--
03/23492500492500-1.96%1,400--5.3%--
03/22525525500510-1.16%3,800--3.77%--
03/205105165105160%500--3.01%--
03/19516520516516-0.19%800--3.19%--
03/16524524517517-0.77%1,100--3.54%--
03/15520521520521-1.7%300--3.34%--
03/14516530516530+2.71%1,700--2.21%--
03/13520520516516-0.77%300--5.32%--
03/12530530520520-1.7%700--4.94%--
03/09520529519529+0.76%700--3.99%--
03/08528529525525-0.38%300--5.75%--
03/07528528525527+0.38%1,100--6.89%--
03/06512525512525-0.38%2,300--7.89%--
03/05548548520527-0.19%2,200--8.03%--
03/025385385285280%600--8.17%--
03/01530549528528+1.34%300--8.49%--
02/28520531519521-6.29%5,000--10.02%--
02/27559559556556+1.09%3,400--4.14%--
02/26561561550550-1.79%10,200--5.01%--
02/23540560529560+3.9%3,500--3.11%--
02/22534539531539-1.1%1,400--6.59%--
02/21547547531545-0.37%2,300--5.38%--
02/20526547526547+3.4%2,600--4.7%--
02/19527530527529+0.19%1,200--7.52%--
02/16528531527528-4%4,700--7.53%--
02/15540550540550+1.85%1,400--3.68%--
02/14535540526540-3.57%1,400--5.1%--
02/13540570526560-4.11%14,500--1.23%--
02/09575584535584+0.52%17,900-+3.36%--
02/08601608555581-3.33%6,700-+3.38%--
02/07609620601601-1.31%6,200-+7.51%--
02/06575639563609+8.17%18,200-+9.73%--
02/05590600563563-11.2%13,800-+2.36%--
02/02700700634634-5.37%12,400-+16.12%--
02/01730730639670-9.21%50,700-+24.07%--
01/31680738680738+15.67%33,200-+38.2%--