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
12/28460460440440-4.35%8,000--15.38%--
12/27460464460460+1.1%13,500--12.38%--
12/26452455452455+1.79%5,500--13.99%--
12/25449450445447-0.45%35,500--16.29%--
12/21450453447449-0.44%22,500--16.85%--
12/20468469440451-4.65%55,000--17.25%--
12/194734734684730%18,500--14%--
12/18477480468473-0.63%57,500--14.77%--
12/17500514475476-7.39%58,000--14.85%--
12/14525528514514-2.65%54,000--8.7%--
12/135345355285280%15,000--6.71%--
12/12531531525528-1.86%39,000--7.04%--
12/11541542538538-1.1%16,500--5.78%--
12/10554555541544-2.33%35,500--5.06%--
12/07565567547557-1.42%80,000--3.13%--
12/06567570555565-0.35%36,000--2.08%--
12/05553569553567+2.9%14,500--1.9%--
12/04544554544551+1.47%22,500--4.84%--
12/03564566543543-3.21%40,500--6.54%--
11/30564575560561-2.09%27,500--3.77%--
11/295715735655730%19,500--1.72%--
11/28570575570573-1.21%3,500--1.72%--
11/27571581567580+1.22%87,000--0.51%--
11/265755775735730%66,500--1.72%--
11/22566573566573+1.24%13,000--1.72%--
11/21574575565566-0.7%21,000--3.08%--
11/20570570562570-1.04%27,000--2.56%--
11/19582582576576-2.7%14,500--1.71%--
11/16585597585592+1.02%20,000-+0.85%--
11/15570592570586+1.38%17,500--0.34%--
11/145735905735780%10,000--1.87%--
11/135785845785780%19,500--2.03%--
11/12581589578578-0.52%15,000--2.36%--
11/09584585580581-0.17%13,000--2.02%--
11/08587587579582-0.68%5,500--1.85%--
11/07600600586586-2.33%5,500--1.35%--
11/06600600598600+1.69%3,500-+0.84%--
11/05594596589590-0.67%25,500--0.84%--
11/02605608590594-1.82%16,000--0.17%--
11/01604605604605+0.33%9,000-+1.51%--
10/31599606598603+1.52%9,000-+1.34%--
10/30598598593594+0.17%15,500-0%--
10/29582593582593+2.07%10,000--0.17%--
10/26573581573581+1.4%10,500--2.02%--
10/25572575572573+0.17%13,500--3.37%--
10/245735795725720%7,000--3.54%--
10/23566572563572-0.69%16,500--3.54%--
10/22583583568576-1.37%6,000--2.87%--
10/19582585579584-1.02%12,000--1.68%--
10/18596596588590+0.34%16,000--0.51%--
10/17597597588588-1.51%5,000--0.84%--
10/16608608597597-1.32%5,000-+0.84%--
10/156106106006050%8,000-+2.2%--
10/12612615605605-1.14%18,500-+2.54%--
10/116126156036120%15,000-+3.9%--
10/10617617612612-0.97%6,000-+4.26%--
10/09611626602618+2.83%31,500-+5.46%--
10/055996095896010%13,500-+3.09%--
10/04609610582601-1.31%43,500-+3.26%--
10/03600609600609+1.5%10,500-+5%--
10/02602602598600-0.33%13,000-+3.63%--
10/01598604598602+0.67%8,000-+4.15%--
09/28602604593598-0.66%25,000-+3.82%--
09/27589602589602+2.21%43,500-+4.7%--
09/26588589587589+0.34%3,500-+2.79%--
09/25585587580587+1.73%10,500-+2.62%--
09/215765775765770%3,000-+1.05%--
09/20589589576577-1.7%12,000-+1.05%--
09/19579587579587+3.89%16,500-+2.98%--
09/18562568562565-0.88%7,500--0.88%--
09/14570575570570-2.56%28,500--0.18%--
09/13585585585585+0.69%2,500-+2.45%--
09/12580585575581+1.75%9,000-+1.93%--
09/11565574562571-0.7%11,000-+0.18%--
09/10579583573575-1.37%15,500-+0.7%--
09/07582585582583+0.17%10,500-+2.1%--
09/06573584573582+1.57%29,000-+1.93%--
09/055745745735730%13,000-+0.35%--
09/04573574573573+0.7%6,000-+0.35%--
09/03569570569569+0.18%6,000--0.52%--
08/31564568554568+2.53%11,500--0.7%--
08/30566566553554-2.12%33,000--3.15%--
08/29561567561566-0.18%9,500--1.22%--
08/28571571561567-0.7%6,500--1.22%--
08/27562572562571+0.35%11,000--0.7%--
08/24568569568569+0.18%21,500--1.04%--
08/23557568557568+1.97%13,500--1.22%--
08/22570570557557-2.28%39,000--3.3%--
08/21557570550570+2.7%15,500--1.21%--
08/20577577554555-1.77%33,500--3.98%--
08/17578578565565-0.88%14,500--2.42%--
08/16562570562570+0.53%13,000--1.55%--
08/15586586567567-3.57%15,000--2.24%--
08/14570588570588+1.38%15,500-+1.38%--
08/13577580566580+2.47%20,500-0%--
08/10570576566566-0.88%16,500--2.25%--
08/09569578569571-1.38%34,000--1.55%--
08/08581584573579-0.34%13,000--0.17%--
08/07584584581581-0.51%3,500-+0.17%--
08/06589590582584-0.51%9,000-+0.69%--