株価チャート

2007/07/23～2007/12/28

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
20114/1, 株式分割 1→2
2007
12/28425425425425+4.94%3,000-+8.42%--
12/27400405400405+1.25%1,000-+4.11%--
12/26400400400400+3.9%400-+3.09%--
12/25404404384385+1.99%800--0.26%--
12/21389393375378-4.43%3,400--1.69%--
12/20403403395395-1.86%1,400-+3.13%--
12/19403403403403-0.62%400-+5.92%--
12/18405405405405-1.22%400-+7.43%--
12/174104104104100%200-+9.33%--
12/14425425410410-0.61%2,200-+9.92%--
12/13420420406413+3.13%1,000-+10.89%--
12/12401401400400-0.12%800-+7.53%--
12/11425425401401+1.39%3,600-+7.66%--
12/06395395395395+1.67%2,200-+5.9%--
12/05390390389389-0.38%400-+3.88%--
12/043903903903900%400-+4.28%--
12/03395395390390-1.14%1,400-+4%--
11/30395395395395+1.15%200-+4.92%--
11/293913913903900%1,800-+3.45%--
11/28394394390390+4%3,200-+3.17%--
11/273753753753750%600--1.06%--
11/22379379375375+5.49%1,200--1.57%--
11/21356356356356-2.6%200--7.18%--
11/20365365365365-0.68%200--5.44%--
11/19368368368368+2.8%200--5.53%--
11/16358358345358+0.14%1,400--8.8%--
11/15356357356357+0.28%2,200--9.85%--
11/14340356340356+3.34%1,200--10.55%--
11/13345345345345-1.15%2,000--13.88%--
11/12335350335349+10.46%1,000--13.31%--
11/09335336316316-5.82%7,800--22.1%--
11/08355355335335-4.29%12,200--18.09%--
11/07365366350350-4.11%7,600--15.05%--
11/06385385365365-5.19%2,200--12.05%--
11/05400400385385-3.75%1,400--7.67%--
11/02404405400400-1.23%1,800--4.31%--
11/01405406405405-4.71%600--3.57%--
10/30426426425425+0.59%2,000-+0.95%--
10/29422423422423+4.97%3,200-+0.36%--
10/25402403402403-0.49%400--4.39%--
10/23405405404405-0.12%800--4.15%--
10/22421421405405-4.71%1,600--4.48%--
10/19425425425425-0.23%200-0%--
10/18426426426426+1.91%200-+0.24%--
10/17415419415418+0.12%800--1.42%--
10/16417420417418-2.91%1,200--1.3%--
10/15416438416430+3.61%1,200-+1.65%--
10/12427428415415-7.37%1,200--1.89%--
10/11447448447448+0.11%2,000-+5.66%--
10/10447448447448+0.45%7,600-+6.04%--
10/09433446433446+8%5,400-+6.07%--
10/05413413413413+1.6%200--1.55%--
10/04410411406406+0.25%1,600--2.87%--
10/03405405405405-2.06%200--3.11%--
10/02414414414414+1.1%200--0.84%--
10/01411411409409-4.1%1,200--1.45%--
09/28430431427427+4.02%4,000-+3.27%--
09/27410411410410-1.8%3,000-0%--
09/264164184164180%1,200-+2.33%--
09/25417418417418-5.65%1,200-+2.58%--
09/21441443435443+2.91%4,000-+9.26%--
09/20436440430430+0.58%1,200-+6.97%--
09/19428430427428+0.35%1,600-+6.88%--
09/18428430426426-0.93%4,000-+6.77%--
09/14430430430430-2.71%200-+8.31%--
09/13442442442442-0.45%200-+12.18%--
09/11441444425444+5.71%6,000-+13.55%--
09/10420420420420+5%7,000-+8.25%--
09/074004004004000%1,800-+3.63%--
09/06425425400400-3.61%1,400-+3.9%--
09/05428428415415-3.49%2,400-+7.79%--
09/04430430430430+1.18%600-+12.27%--
09/03425425425425+3.66%400-+11.55%--
08/30411411410410+1.23%400-+7.89%--
08/29405405405405-3.57%400-+7.14%--
08/28400420400420+7.69%7,000-+11.41%--
08/24390390390390-0.64%200-+3.72%--
08/23393393393393+4.67%200-+4.39%--
08/22375375375375-1.57%200--0.27%--
08/21360381360381+8.09%1,600-+1.06%--
08/20353353353353+0.28%200--6.75%--
08/17365366351352-3.83%4,000--7.5%--
08/16370370365366-1.22%2,000--4.32%--
08/15370376370370+0.14%2,400--3.65%--
08/14363370363370+0.14%3,200--4.03%--
08/13369369369369-6.23%200--4.4%--
08/103943943943940%200-+1.68%--
08/09394395394394+4.79%8,400-+1.68%--
08/08375376375376+4.89%5,200--2.97%--
08/07360361358358-1.78%2,000--7.73%--
08/06365365365365-2.8%800--6.3%--
08/033753763703750%6,000--3.85%--
08/01375375375375-1.45%1,400--3.85%--
07/313813823753810%2,000--2.69%--
07/30399399380381+0.13%8,200--2.69%--
07/27380381380380-0.13%800--3.06%--
07/26380381380381+0.13%4,200--3.18%--
07/253803803803800%2,200--3.31%--
07/24378381378380+1.06%2,000--3.55%--
07/23390390375376-3.59%7,200--4.81%--