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
20173/1, 株式分割 1→4
20144/18, 株式分割 1→2
20133/1, 株式分割 1→100
20079/1, 株式分割 1→3
2007
08/31103107103103-1.9%62,400--7.09%--
08/30105108105105-2.21%27,200--6.14%--
08/29111111107108-1.6%32,000--4.02%--
08/28114122109109-4.65%72,800--2.46%--
08/27117118112115-4.18%144,000-+2.31%--
08/24121125113120+2.14%196,800-+6.77%--
08/23113117113117+16.6%290,400-+4.54%--
08/2210310399100-2.03%36,000--10.34%--
08/21101103100103+1.23%38,400--9.29%--
08/2010010299101+2.1%52,800--11.18%--
08/171031039899-6.67%132,000--14.51%--
08/16114114105106-6.93%40,800--9.19%--
08/15118118114114-3.18%21,600--3.25%--
08/14118118114118+0.71%55,200--0.91%--
08/131201201171170%19,200--2.43%--
08/10118118115117-1.06%69,600--3.24%--
08/09117118116118+0.71%26,400--3.01%--
08/08118118115118+0.71%57,600--4.47%--
08/07115117113117+1.82%96,000--5.91%--
08/06114115113115+0.73%28,800--8.33%--
08/03114115114114+0.37%12,000--9.72%--
08/02114114113113-1.09%79,200--10.76%--
08/01116116114115-0.36%254,400--10.48%--
07/31113115113115+3.37%60,000--10.85%--
07/30104112104111+5.12%64,800--14.42%--
07/27105108104106-1.55%84,000--19.82%--
07/26110110108108-3.01%115,200--19.78%--
07/25115115110111-3.27%187,200--17.9%--
07/24110115110115+5.77%199,200--16.36%--
07/23117117106108-7.8%396,000--21.5%--
07/20123124117118-4.08%304,800--15.47%--
07/19125125123123-2%81,600--13.12%--
07/18134134125125-7.12%340,800--11.97%--
07/17138140133135-3%451,200--5.89%--
07/131401431381390%105,600--3.65%--
07/12135139135139+2.78%62,400--3.65%--
07/11135135134135+0.62%31,200--6.9%--
07/10134134133134-1.53%55,200--8.11%--
07/09134136134136-1.51%110,400--6.68%--
07/06139140138138-0.9%28,800--5.25%--
07/05141141140140-1.18%19,200--4.39%--
07/04143143141141-1.17%9,600--3.25%--
07/03142143142143+0.88%12,000--2.11%--
07/02142142141142+1.49%26,400--2.3%--
06/29139140137140-0.59%31,200--3.74%--
06/28142142140140-0.88%21,600--3.16%--
06/27144144142142-2.02%24,000--1.62%--
06/26147147143145-1.98%45,600-+0.41%--
06/25147149146148-2.48%88,800-+3.15%--
06/22152152147151+1.68%55,200-+6.51%--
06/21147150147149+1.13%76,800-+5.5%--
06/20147148147147+0.57%28,800-+5.06%--
06/19146147146146+0.29%38,400-+5.22%--
06/181461501461460%57,600-+5.68%--
06/15150155145146-3.31%153,600-+6.45%--
06/14150152149151+2.55%14,400-+10.91%--
06/13150150146147-2.22%28,800-+8.95%--
06/12154154149150-3.73%52,800-+11.42%--
06/11158158155156-1.06%91,200-+16.6%--
06/08160160154158-0.79%194,400-+18.73%--
06/07153159151159+8.22%324,000-+21.5%--
06/06140147140147+5.06%103,200-+13.14%--
06/05142142140140-1.47%86,400-+8.53%--
06/04143144140142+1.79%84,000-+11%--
06/01138140138140+2.13%74,400-+9.05%--
05/31136138136137+1.23%108,000-+7.61%--
05/30133135133135+0.62%38,400-+7.14%--
05/291351351311340%62,400-+6.48%--
05/28131135130134+2.88%84,000-+7.33%--
05/25128131128130+1.62%48,000-+4.33%--
05/24127128126128+0.65%62,400-+2.67%--
05/23128130127128+0.99%62,400-+2%--
05/22125126123126+1%60,000-+0.2%--
05/21125125123125+2.74%14,400--0.79%--
05/18124124121122+0.34%108,000--4.2%--
05/171221221201210%165,600--4.53%--
05/16121122121121+0.34%55,200--5.27%--
05/15123127118121-2.68%96,000--6.33%--
05/14131131124124-2.3%79,200--4.49%--
05/11131131126127-3.48%72,000--2.99%--
05/10135136131132-2.47%52,800--0.25%--
05/09127135127135+6.58%115,200-+1.5%--
05/08127128127127+0.33%79,200--5.47%--
05/07127128126126+0.33%103,200--6.48%--
05/021291291261260%96,000--7.48%--
05/01121126119126+4.5%105,600--8.15%--
04/27122122119120-1.03%88,800--12.74%--
04/26122122121122+0.69%69,600--12.47%--
04/25122124120121-1.02%91,200--13.69%--
04/24123124119122-1.01%247,200--13.42%--
04/23127128123123-1.33%93,600--13.15%--
04/20125126125125+0.33%86,400--12.59%--
04/19125125123125-1.97%244,800--13.48%--
04/18130130126127-0.97%110,400--12.36%--
04/17128131128128+1.99%343,200--12.1%--
04/16136138126126-10.39%336,000--14.4%--
04/13144145136140-0.3%148,800--5.76%--
04/12141141138141+0.3%57,600--5.48%--
04/11138141137140+0.6%220,800--6.39%--
04/10141143139140-0.89%184,800--6.94%--