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
20214/1, 株式分割 1→2
20134/1, 株式分割 1→100
2007
12/28170173165172+0.58%3,600--2.27%--
12/27171174171171+0.29%800--2.84%--
12/26171176167171+6.23%8,800--3.13%--
12/25162165160161-7.36%9,800--8.81%--
12/21177177167173-1.84%7,800--2.12%--
12/20170177170177-0.28%1,400--0.28%--
12/19170177170177+1.14%2,600--0.56%--
12/18170175167175+2.94%8,000--1.69%--
12/17179179170170-0.58%13,000--4.49%--
12/14176176170171-2.43%7,200--3.93%--
12/13180180175175-2.64%11,600--1.54%--
12/12175180175180+0.84%2,000-+1.12%--
12/11179179175179+0.56%2,400-+0.28%--
12/10178180175178+1.43%7,400--0.28%--
12/07180191175175-1.41%11,200--1.69%--
12/06185185178178+1.14%4,600--0.84%--
12/05181181173176-2.09%4,800--3.04%--
12/04181181175179-0.42%3,800--2.05%--
12/03178180176180+1.55%6,400--2.7%--
11/30178178175177-0.14%2,600--5.21%--
11/291811821781780%25,800--6.08%--
11/28176178175178-1.11%6,600--7.07%--
11/27180182178180-2.45%4,800--6.99%--
11/26190190184184+1.38%5,000--5.15%--
11/22175184175182+3.71%2,000--7.4%--
11/21181181173175-0.85%3,000--11.62%--
11/20175177173177-1.94%4,800--11.75%--
11/19180180175180-0.55%3,600--10.45%--
11/16175181175181+1.12%2,000--11.27%--
11/15180181178179-0.56%4,200--12.68%--
11/141831841781800%8,400--13.46%--
11/13175180175180+3.75%2,400--14.29%--
11/12176185174174-2.25%7,000--18.16%--
11/09173178170178-1.11%14,000--17.06%--
11/08170185170180+5.59%8,400--16.51%--
11/07181181166170-4.76%17,000--21.3%--
11/06175185175179-0.7%22,200--17.74%--
11/05183183174180-3.36%20,000--17.55%--
11/02176193176186-5.1%55,400--14.68%--
11/01210210196196-9.26%35,800--10.5%--
10/31238238216216-8.47%27,200--0.92%--
10/30233238233236+2.61%13,800-+9.26%--
10/29230235226230+0.88%22,400-+7.48%--
10/26229229218228+0.66%6,600-+7.55%--
10/25226231225227+1.34%6,600-+8.37%--
10/242262262152240%6,400-+7.97%--
10/23221224219224+2.29%2,400-+9.02%--
10/22213219208219-2.67%3,600-+7.64%--
10/19229229218225-0.22%9,800-+11.14%--
10/18224227224225+2.27%1,600-+12.5%--
10/17225225213220-0.56%6,000-+11.11%--
10/16233233219221-5.45%2,200-+12.31%--
10/15233246230234+1.74%17,200-+20%--
10/12235239225230-1.92%11,000-+19.17%--
10/11230237225235+3.19%10,400-+22.77%--
10/10246246219227-4.72%23,000-+20.24%--
10/09223241222239+6.71%18,000-+27.54%--
10/05207224205224+9.56%24,400-+20.81%--
10/04204204198204+2%5,400-+11.48%--
10/03199200192200+0.25%4,000-+9.89%--
10/02196205195200-0.25%9,800-+9.62%--
10/01195200195200+3.63%1,200-+10.5%--
09/28203203190193-1.03%9,800-+7.22%--
09/27185199185195+8.33%9,600-+8.94%--
09/26179186178180+4.35%4,400-+1.12%--
09/25175176173173-1.43%1,600--3.09%--
09/21170175166175+2.94%4,000--1.69%--
09/201701701681700%1,800--4.49%--
09/19171175170170-2.86%1,000--5.03%--
09/18175175175175+1.45%600--3.31%--
09/14166173166173-0.86%4,600--4.7%--
09/13180180166174-4.13%8,600--4.92%--
09/12180182176182+0.83%3,800--1.89%--
09/11180182176180-1.1%5,400--3.74%--
09/101801821781820%2,200--3.7%--
09/07181182177182+0.83%9,200--4.71%--
09/06183183177181-0.28%2,600--6.48%--
09/05184184176181+0.7%3,400--7.18%--
09/04176180175180-2.57%6,000--8.76%--
09/031811851771850%1,800--7.29%--
08/31183190183185+2.5%2,200--8.21%--
08/30188188180180+0.14%3,000--11.33%--
08/29180184180180-3.62%1,800--12.74%--
08/28180187179187+0.81%9,000--10.77%--
08/27190190178185+0.27%7,600--12.32%--
08/24172186171185+1.51%10,800--13.38%--
08/23170182170182+8.35%5,800--15.86%--
08/22163172158168+0.75%23,000--23.05%--
08/21168168161167-2.06%12,400--25%--
08/201901901701700%17,400--24.78%--
08/17182183170170-10.53%33,600--26.09%--
08/16199199190190-2.31%14,800--18.8%--
08/15200200190195-2.51%6,800--18.28%--
08/14199200199200+0.25%5,000--17.22%--
08/13203203195199-6.68%12,200--18.44%--
08/10222222205213-5.01%11,400--13.66%--
08/09234234221225-2.39%5,800--10.2%--
08/08225238222230+0.99%15,800--8.73%--
08/07230230226228-0.98%4,800--10.33%--
08/06233233225230-2.95%2,600--10.51%--