株価チャート

2007/03/09～2007/07/19

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
20174/1, 株式分割 1→2
201312/16, 株式分割 1→2
2007
07/19342348341348+2.21%94,000-+1.02%--
07/183403403403400%12,400--1.16%--
07/173413413403400%56,800--0.87%--
07/133383403383400%66,400--0.87%--
07/123403413403400%57,200--0.58%--
07/11345345340340-1.45%60,400--0.58%--
07/10347348341345+1.32%38,000-+1.17%--
07/09341343340341+0.07%8,400-+0.15%--
07/06340343340340-0.29%85,600-+0.07%--
07/05340343340341+0.37%13,200-+0.66%--
07/04341341340340-0.22%38,800-+0.59%--
07/03345345340341-0.51%19,600-+1.11%--
07/02343346341343-1.79%25,200-+1.93%--
06/29344349343349+1.82%48,000-+4.1%--
06/283433503433430%8,800-+2.85%--
06/27340347340343+0.74%47,600-+3.16%--
06/26348348340340-2.3%32,800-+3.03%--
06/25360360348348-3.33%41,200-+5.78%--
06/22360361353360-0.07%16,800-+10.09%--
06/21343363343360+5.88%109,600-+10.85%--
06/20348351340340-2.09%28,400-+5.34%--
06/19357358346348-2.8%30,800-+8.26%--
06/18342359341358+5.15%139,200-+11.72%--
06/15339343338340+0.59%42,800-+6.92%--
06/14340340335338-0.88%87,200-+6.62%--
06/13328341328341+4.12%94,800-+7.57%--
06/12330330327328-0.68%56,400-+3.64%--
06/11327331327330+1.38%11,600-+4.68%--
06/08325330325325+0.08%71,200-+3.25%--
06/07325326325325-0.08%84,800-+3.5%--
06/06326328325325-0.38%86,400-+3.91%--
06/05325327325327+0.46%84,800-+4.31%--
06/04324331324325+1.17%110,000-+4.17%--
06/01318321318321+1.18%63,200-+3.3%--
05/313183183183180%90,000-+2.09%--
05/30315320315318+0.79%65,600-+2.42%--
05/29310315310315+1.61%45,200-+1.61%--
05/283103133103100%46,000-0%--
05/25308312308310+2.48%108,800-0%--
05/24310310303303-0.82%56,000--2.42%--
05/23316316303305-3.56%17,200--1.93%--
05/22303322303316+4.55%44,800-+1.69%--
05/21302303295303-0.25%67,200--3.04%--
05/18303305300303+1.08%106,400--3.12%--
05/17302303298300+0.33%98,800--4.46%--
05/16317318282299-5.83%172,800--5.08%--
05/153183183173180%51,600-+0.47%--
05/143183193173180%65,200-+0.47%--
05/113193193173180%64,000-+0.47%--
05/10315319315318-1.47%23,200-+0.47%--
05/09313323310322+3.04%214,000-+1.66%--
05/08320328313313-0.87%47,200--1.34%--
05/07311316311316+1.77%69,200--0.79%--
05/02306310306310+1.31%28,400--2.82%--
05/01306306305306+0.33%17,200--4.38%--
04/27308313305305-0.81%26,400--5.28%--
04/26318318308308-1.99%33,200--4.8%--
04/25322323310314+2.12%51,600--3.16%--
04/24305307298307+0.74%133,200--4.88%--
04/23307308300305-0.81%70,800--5.57%--
04/20313313288308-1.6%250,800--4.8%--
04/19318318307313-1.57%88,800--3.25%--
04/18319319315318+0.4%54,400--1.7%--
04/173213303123160%162,000--2.39%--
04/16318319311316-0.24%60,000--2.99%--
04/13324325316317-2.46%74,800--3.65%--
04/12335335321325-1.74%134,000----
04/11350362331331-3.78%316,400----
04/10324347324344+6.34%224,400----
04/09325328323323+0.23%49,200----
04/06317324317323+2.79%239,200----
04/05310318306314+1.21%72,400----
04/04318320310310-3.13%151,200----
04/03334338316320-4.62%142,400----
04/02338339334336-0.59%216,800----
03/30331341331338+3.05%252,000----
03/29343344323328-4.38%172,800----
03/28342345341343+0.22%212,400----
03/27345349340342-0.94%283,200----
03/26345351344345+0.07%658,000----
03/23332345332345+9.01%831,200----
03/22313331312316+4.55%724,000----
03/203003083003030%318,400----
03/19312313287303-1.63%386,400----
03/16313315294308+0.82%832,400----
03/15314329304305-2.79%1,011,200----
03/14324345312314-6.48%1,679,600----
03/13362372334336-7.45%1,204,800----
03/12391396353363-8.52%2,537,200----
03/094934993933960%9,197,600----