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
12/281,6961,6961,6311,641-1.5%2,048,000--4.09%--
12/271,6631,6721,6551,666+0.48%1,503,000--2.74%--
12/261,6811,6901,6541,658-2.07%2,299,000--3.27%--
12/251,6861,6991,6661,693+0.47%1,640,000--1.28%--
12/211,6931,7041,6591,685-0.47%3,418,000--1.75%--
12/201,6901,7021,6841,693+2.42%3,823,000--1.23%--
12/191,6661,6831,6411,653-1.84%3,495,000--3.56%--
12/181,6771,6881,6531,684-0.94%3,618,000--1.69%--
12/171,7041,7111,6941,700-1.96%2,035,000--0.7%--
12/141,7111,7451,7021,734+1.4%7,336,000-+1.4%--
12/131,7311,7321,7071,710-0.75%2,453,000-+0.12%--
12/121,7341,7501,7111,723-2.32%4,343,000-+0.82%--
12/111,7451,7701,7441,764+1.55%2,673,000-+3.28%--
12/101,7441,7461,7251,737-0.63%2,979,000-+1.82%--
12/071,7661,7721,7421,748+0.29%3,941,000-+2.58%--
12/061,7601,7801,7351,743-0.57%4,697,000-+2.53%--
12/051,7281,7531,7171,753+0.63%2,436,000-+3.42%--
12/041,7361,7451,7321,742+0.4%2,546,000-+3.2%--
12/031,7331,7541,7251,735-0.8%3,166,000-+3.21%--
11/301,7651,7701,7351,749-0.06%3,297,000-+4.48%--
11/291,7471,7601,7381,750+1.8%4,734,000-+5.04%--
11/281,7301,7371,7021,719+0.41%2,769,000-+3.74%--
11/271,6751,7311,6711,712+0.41%3,729,000-+3.76%--
11/261,6511,7241,6511,705+1.43%3,143,000-+3.77%--
11/221,6941,7111,6781,681-0.59%4,175,000-+2.63%--
11/211,6941,7051,6721,691+0.54%3,328,000-+3.49%--
11/201,6701,6901,6651,682-0.59%3,677,000-+3.25%--
11/191,6651,7001,6561,692+0.42%3,138,000-+4.12%--
11/161,6791,6901,6331,685+0.96%4,122,000-+4.01%--
11/151,6921,6931,6671,669-0.6%3,169,000-+3.28%--
11/141,6751,6821,6371,679+1.76%3,815,000-+4.09%--
11/131,6231,6671,6231,650+0.55%3,646,000-+2.61%--
11/121,6201,6451,6121,641-0.55%5,225,000-+2.24%--
11/091,6671,6781,6411,650-2.77%5,223,000-+3%--
11/081,7051,7131,6821,697-2.19%4,453,000-+6.26%--
11/071,7191,7431,7051,735+2%4,546,000-+9.05%--
11/061,6961,7071,6841,701-0.35%3,828,000-+7.32%--
11/051,6991,7141,6861,707+1.55%4,334,000-+8.17%--
11/021,6501,7081,6491,681+1.63%8,619,000-+7%--
11/011,6201,6761,6181,654+3.05%7,487,000-+5.75%--
10/311,5841,6131,5781,605+1.71%6,899,000-+3.08%--
10/301,5881,5891,5711,5780%5,747,000-+1.74%--
10/291,5761,5811,5691,578+0.64%4,521,000-+2.14%--
10/261,5301,5781,5301,568+1.62%3,279,000-+1.82%--
10/251,5321,5581,5171,543+1.92%4,383,000-+0.52%--
10/241,5201,5261,5061,514-2.32%3,484,000--1.05%--
10/231,5431,5561,5311,550+0.58%4,597,000-+1.51%--
10/221,5261,5701,5111,541-2.84%6,126,000-+1.12%--
10/191,5891,6041,5731,586+1.21%7,779,000-+4.34%--
10/181,5801,5801,5641,567-0.76%2,848,000-+3.36%--
10/171,5961,6081,5631,579+0.83%6,676,000-+4.43%--
10/161,5751,5851,5591,566-0.57%3,309,000-+3.78%--
10/151,5701,5871,5691,575-1.25%1,723,000-+4.51%--
10/121,5801,6001,5641,595+1.01%4,613,000-+6.05%--
10/111,5711,5851,5641,579+0.83%2,422,000-+5.27%--
10/101,5901,5901,5621,566-0.38%1,526,000-+4.61%--
10/091,5811,5821,5571,572+1.35%2,435,000-+5.36%--
10/051,5381,5661,5331,551+0.39%2,921,000-+4.3%--
10/041,5461,5611,5281,545-0.19%3,068,000-+4.11%--
10/031,5501,5551,5251,548-1.02%3,224,000-+4.38%--
10/021,5791,5881,5541,564+0.97%2,759,000-+5.53%--
10/011,5311,5521,5311,549+1.91%3,308,000-+4.66%--
09/281,5001,5201,4931,520+0.6%3,048,000-+2.77%--
09/271,4921,5211,4851,511+2.79%2,772,000-+2.16%--
09/261,4901,4941,4621,470+0.75%3,230,000--0.61%--
09/251,4481,4701,4371,459+2.96%4,211,000--1.42%--
09/211,4141,4311,4101,417-2.61%4,308,000--4.26%--
09/201,4531,4591,4441,455+0.21%2,551,000--1.95%--
09/191,4271,4741,4231,452+2.98%3,551,000--2.55%--
09/181,4451,4451,4091,410-3.36%4,873,000--5.75%--
09/141,4641,4781,4541,459-0.34%6,524,000--2.99%--
09/131,4701,4741,4611,464+1.17%3,358,000--3.17%--
09/121,4681,4711,4381,447-1.9%4,587,000--4.8%--
09/111,4771,4941,4591,475-0.14%3,186,000--3.34%--
09/101,4571,4821,4531,477-0.94%2,918,000--3.4%--
09/071,5001,5061,4841,491-1.71%4,342,000--2.74%--
09/061,4981,5251,4671,517+1.27%7,797,000--1.37%--
09/051,5051,5121,4931,498-0.47%6,011,000--2.92%--
09/041,5001,5141,4891,505+0.8%5,836,000--2.84%--
09/031,4631,5071,4631,493+3.47%4,999,000--4.05%--
08/311,4351,4581,4281,443-0.48%6,789,000--7.8%--
08/301,4931,4951,4411,450-1.56%6,069,000--7.94%--
08/291,4751,4921,4641,473-4.04%5,291,000--7.24%--
08/281,5011,5411,5011,535+1.86%2,866,000--4.06%--
08/271,5481,5481,5021,507-0.72%3,396,000--6.51%--
08/241,5391,5391,4891,518-1.3%3,706,000--6.53%--
08/231,5201,5381,5141,538+1.18%3,812,000--5.99%--
08/221,5181,5351,5121,520+0.8%4,737,000--7.77%--
08/211,5041,5151,4911,508+0.73%2,676,000--9.16%--
08/201,5001,5281,4821,497+2.82%5,833,000--10.52%--
08/171,5071,5081,4551,456-3.89%6,302,000--13.69%--
08/161,5591,5681,4851,515-5.31%6,453,000--10.99%--
08/151,5881,6061,5761,600-0.19%4,102,000--6.76%--
08/141,6031,6151,5721,6030%3,111,000--7.23%--
08/131,6101,6111,5871,603-4.01%5,451,000--7.82%--
08/101,6661,7021,6391,670+0.3%10,404,000--4.63%--
08/091,6631,6831,6391,665+4.13%8,667,000--5.24%--
08/081,5531,6171,5401,599+3.97%5,943,000--9.35%--
08/071,5801,5821,5311,538-2.97%8,138,000--13.3%--
08/061,6001,6021,5661,585-2.1%7,690,000--11.25%--