株価チャート

2007/08/06～2007/12/28

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
2007
12/281,9281,9291,8891,892-1.87%1,066,500--1.92%--
12/271,9361,9421,9231,928-0.62%891,300-0%--
12/261,9451,9551,9321,940-1.77%991,100-+0.67%--
12/251,9651,9821,9621,975+0.66%1,308,000-+2.6%--
12/211,9711,9781,9551,962+0.05%2,755,700-+2.13%--
12/201,9471,9671,9341,961+1.45%2,208,600-+2.46%--
12/191,9461,9481,9131,933-0.97%2,315,400-+1.31%--
12/181,9331,9541,9131,952+1.04%2,416,100-+2.47%--
12/171,9651,9651,9261,932-1.73%1,550,300-+1.58%--
12/141,9331,9751,9321,966+2.77%5,988,000-+3.42%--
12/131,9151,9311,9101,913-0.93%1,481,100-+0.63%--
12/121,9241,9381,9051,931-1.18%2,008,700-+1.42%--
12/111,9671,9851,9451,954-0.61%1,643,700-+2.57%--
12/101,9851,9861,9521,966+0.1%1,181,800-+3.09%--
12/071,9901,9901,9611,964+0.46%2,098,500-+3.1%--
12/061,9501,9811,9361,955+1.45%3,443,900-+2.73%--
12/051,9371,9371,9171,927-0.98%1,968,000-+1.37%--
12/041,9111,9481,9111,946+2.31%2,546,900-+2.53%--
12/031,9271,9271,8831,902-1.3%2,552,200-+0.48%--
11/301,9491,9571,9111,927-0.1%2,791,500-+2.07%--
11/291,9001,9301,8851,929+2.61%2,521,900-+2.66%--
11/281,8851,8901,8661,880+0.86%2,322,200-+0.43%--
11/271,8821,8911,8611,8640%3,301,900--0.11%--
11/261,8671,8881,8611,864-0.16%3,116,000-+0.16%--
11/221,8901,9021,8631,867-0.37%2,956,200-+0.59%--
11/211,8871,9001,8621,874-0.48%2,111,300-+1.08%--
11/201,8921,8941,8631,883-0.48%3,414,600-+1.73%--
11/191,9001,9001,8701,892+0.48%3,458,400-+2.44%--
11/161,8351,8931,8291,883+6.02%6,459,000-+2.17%--
11/151,7641,7931,7541,776-2.47%6,297,000--3.43%--
11/141,8291,8451,8111,821-2.04%5,230,800--0.98%--
11/131,8541,8781,8311,859-1.33%3,589,900-+1.2%--
11/121,8711,8991,8561,884-1.26%2,549,300-+2.78%--
11/091,9321,9481,9011,908-2.55%3,234,900-+4.43%--
11/081,9501,9841,9461,958-0.81%4,487,400-+7.52%--
11/071,9801,9961,9721,974+0.51%2,850,400-+8.82%--
11/061,9681,9921,9501,964-1.7%3,086,200-+8.75%--
11/051,9472,0001,9461,998+3.15%5,403,200-+11.06%--
11/021,9031,9371,9001,937+1.63%3,339,500-+8.27%--
11/011,9301,9441,9001,906+0.21%2,826,700-+7.02%--
10/311,8441,9021,8391,902+3.2%4,054,000-+7.28%--
10/301,8421,8491,8321,843+0.6%2,874,800-+4.42%--
10/291,7831,8421,7821,832+2.98%3,047,400-+4.15%--
10/261,7421,7931,7291,779+4.16%2,649,700-+1.43%--
10/251,6941,7301,6921,708-1.56%2,390,100--2.4%--
10/241,7221,7431,7111,735-0.63%2,008,300--0.8%--
10/231,7411,7471,7201,746+0.87%1,336,200--0.11%--
10/221,7481,7501,6921,731-1.14%2,174,500--0.92%--
10/191,7751,7771,7411,751-2.4%2,489,800-+0.34%--
10/181,8011,8011,7841,794-0.33%1,769,300-+3.04%--
10/171,8041,8061,7831,800+0.17%2,077,000-+3.69%--
10/161,7981,7981,7801,797-0.06%1,609,700-+3.81%--
10/151,7861,8051,7771,798+1.01%1,385,000-+4.17%--
10/121,7801,7921,7651,780+0.45%2,413,000-+3.37%--
10/111,7501,7771,7461,772+0.85%1,631,600-+3.02%--
10/101,7611,7801,7501,757-0.62%1,502,400-+2.27%--
10/091,7801,7911,7601,768+1.78%1,480,100-+3.03%--
10/051,7531,7601,7331,737-1.59%1,805,500-+1.4%--
10/041,7541,7921,7511,765-0.79%1,669,000-+3.16%--
10/031,7591,7831,7411,779+0.62%1,865,200-+4.22%--
10/021,8001,8071,7681,768-1.67%1,697,500-+3.88%--
10/011,7711,7991,7661,798+2.74%2,176,500-+6.01%--
09/281,7211,7501,7181,750+1.21%1,960,400-+3.55%--
09/271,7151,7331,7101,729+2.07%1,575,600-+2.55%--
09/261,6901,7131,6851,694-1.34%2,205,000-+0.71%--
09/251,7041,7331,6941,717+1.72%1,416,000-+2.26%--
09/211,7021,7031,6771,688-0.82%1,447,200-+0.72%--
09/201,6911,7071,6861,702+0.29%1,141,000-+1.67%--
09/191,6711,7041,6711,697+1.8%1,463,900-+1.43%--
09/181,7131,7171,6631,667-2.57%1,530,900--0.42%--
09/141,7171,7341,7041,711-0.12%5,499,400-+2.09%--
09/131,6971,7201,6931,713+1.66%3,158,800-+2.27%--
09/121,6521,6891,6451,685+1.38%2,875,400-+0.54%--
09/111,6331,6741,6261,662+0.06%1,383,700--0.84%--
09/101,6451,6681,6381,661-1.25%1,509,600--0.89%--
09/071,6501,6901,6421,682+0.54%2,212,500-+0.3%--
09/061,6631,6771,6301,673-1.7%3,294,300--0.24%--
09/051,7161,7301,6991,702-0.64%2,409,000-+1.43%--
09/041,7281,7301,7061,713-0.93%2,426,600-+2.09%--
09/031,7201,7371,6901,729+0.7%1,933,100-+3.1%--
08/311,7201,7271,7011,717+1.3%2,635,800-+2.39%--
08/301,7061,7081,6821,695+1.56%2,966,100-+1.07%--
08/291,6701,6721,6551,669-0.83%2,679,800--0.6%--
08/281,6481,6851,6411,683+2.62%2,418,300-+0.06%--
08/271,6361,6491,6351,640+0.37%1,273,800--2.67%--
08/241,6381,6451,6181,634-0.43%2,335,700--3.37%--
08/231,6371,6571,6321,641-0.3%1,766,300--3.3%--
08/221,6801,6801,6361,646+0.86%1,827,600--3.35%--
08/211,6231,6601,6211,632+0.8%2,209,600--4.51%--
08/201,6201,6421,6081,619-1.34%3,248,600--5.6%--
08/171,6481,6681,6301,641+0.18%3,772,300--4.7%--
08/161,6591,6631,6011,638-2.79%4,187,900--5.21%--
08/151,7051,7131,6801,685-1.63%1,961,100--2.88%--
08/141,7201,7291,7001,713+0.47%1,834,600--1.55%--
08/131,7011,7181,6981,705+0.29%2,525,900--2.35%--
08/101,6801,7501,6801,700-2.07%4,776,600--2.97%--
08/091,7211,7651,7211,736+2.78%5,329,500--1.25%--
08/081,6621,6931,6501,689+1.69%2,962,300--4.2%--
08/071,6931,7091,6521,661-1.6%3,598,700--6.16%--
08/061,6501,6961,6451,688+0.72%3,255,000--5.17%--