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
201112/19, 株式分割 1→100
2007
12/282,1802,2702,0902,100-5.41%214,600--19.85%--
12/272,3402,3702,2102,220-7.11%418,100--15.36%--
12/262,2102,4102,1502,390+10.14%574,800--8.78%--
12/252,4402,4502,1202,170-6.87%652,300--16.86%--
12/212,1502,3302,0902,330+10.43%549,600--10.86%--
12/202,2002,2602,1002,110-0.47%263,900--18.85%--
12/192,3802,4602,1102,120-11.67%366,200--18.3%--
12/182,2802,4802,2502,400+5.73%438,900--7.26%--
12/172,4502,4602,2402,270-8.1%314,400--11.91%--
12/142,8202,9102,4302,470-12.72%649,000--4%--
12/132,9203,0602,7702,830-3.08%658,000-+10.46%--
12/122,7602,9502,7502,920+2.82%454,200-+14.73%--
12/112,7102,9802,5202,840+7.17%816,500-+13.19%--
12/102,8002,8602,5902,650-5.02%240,400-+7.55%--
12/072,9502,9902,7902,790-6.38%268,300-+14.96%--
12/063,1403,1502,9202,980-2.3%341,600-+25.42%--
12/052,9503,0502,8203,050+2.01%436,300-+31.3%--
12/043,1903,2102,9302,990-5.68%621,900-+31.83%--
12/033,1503,2803,1103,170+3.59%843,500-+43.57%--
11/303,0003,2602,9903,060+4.44%1,117,700-+43.53%--
11/293,0203,0502,8002,930-0.34%755,500-+42.37%--
11/282,8503,0802,8202,940+6.14%1,492,000-+47.74%--
11/272,3802,8002,3602,770+14.46%1,389,700-+44.27%--
11/262,5302,6202,3802,420-5.84%1,112,600-+30.25%--
11/222,3402,5702,2602,570+17.89%1,995,600-+41.91%--
11/212,1802,4002,1602,180+1.4%1,006,400-+23.93%--
11/202,0602,1501,9902,150+0.47%383,100-+25.29%--
11/192,3702,4102,1102,140-5.73%820,300-+28.07%--
11/162,0402,2702,0102,270+15.23%1,230,800-+38.92%--
11/152,0202,2301,9501,970-1.01%737,400-+23.59%--
11/142,0402,1201,7801,990+2.05%1,021,900-+26.91%--
11/132,1002,1601,9101,950-8.02%725,200-+26.54%--
11/122,1802,2601,9302,120-2.75%1,498,200-+39.47%--
11/092,2202,5802,1102,1800%2,071,900-+46.31%--
11/082,3802,5202,1002,180-9.92%1,257,900-+49.52%--
11/072,4202,4202,2102,420+19.8%1,695,900-+69.71%--
11/061,8602,0201,8502,020+17.44%542,200-+46.59%--
11/051,7701,8701,6501,720+0.58%639,700-+27.98%--
11/021,5101,7701,4801,710+12.5%543,700-+29.35%--
11/011,7101,7401,5101,520-7.88%368,200-+16.83%--
10/311,8001,9401,6201,650-1.79%1,299,500-+28.71%--
10/301,5901,6801,5701,680+13.51%650,000-+34.08%--
10/291,3301,4801,3101,480+15.63%763,700-+21.01%--
10/261,2301,2901,2101,280+4.92%126,700-+6.58%--
10/251,2501,2601,1901,220+0.83%78,700-+2.69%--
10/241,2301,2901,1801,2100%243,300-+2.8%--
10/231,2701,3201,2001,210-0.82%228,900-+3.42%--
10/221,1501,2401,1401,220-1.61%162,500-+4.63%--
10/191,2201,3001,1801,240-1.59%227,800-+6.35%--
10/181,0901,2701,0901,260+14.55%454,500-+7.88%--
10/171,1001,1501,0701,100+5.77%233,500--6.06%--
10/161,2101,2101,0301,040-14.75%303,500--11.94%--
10/151,2801,2801,2101,220-2.4%42,400-+2.09%--
10/121,2801,3101,2401,250-5.3%103,600-+4.08%--
10/111,3101,3401,2801,320-0.75%84,400-+9.36%--
10/101,4301,4501,2901,330-6.34%129,300-+9.83%--
10/091,3701,4701,3701,420+3.65%164,400-+16.97%--
10/051,3901,4301,3601,3700%103,500-+13.22%--
10/041,3501,4601,3301,370-1.44%288,900-+13.32%--
10/031,2401,4001,2301,390+14.88%308,100-+15.07%--
10/021,2001,2701,2001,210+1.68%121,700-+0.33%--
10/011,1801,2101,1501,190+2.59%50,600--1.82%--
09/281,1701,2001,1101,160-2.52%155,200--5%--
09/271,0801,2401,0601,190+14.42%447,800--3.09%--
09/269261,0409261,040+11.11%153,200--15.65%--
09/25920945910936+2.86%47,000--24.7%--
09/21920920901910-3.5%41,300--27.66%--
09/20950990915943-0.32%53,700--26.16%--
09/191,0001,010943946-0.42%90,900--26.84%--
09/181,0101,010900950-7.77%253,600--27.59%--
09/141,1701,2109781,030-7.21%255,300--22.56%--
09/131,1901,2001,1101,110-9.02%126,000--17.9%--
09/121,3101,3201,1801,220-6.15%94,200--10.49%--
09/111,3301,3301,3001,300-1.52%39,400--5.11%--
09/101,3301,3301,3001,320-3.65%72,700--3.93%--
09/071,3601,4801,3501,3700%209,600--0.58%--
09/061,3401,3801,3301,370-0.72%44,600--0.87%--
09/051,4401,4401,3601,380-2.13%89,700--0.29%--
09/041,3901,4601,3601,410+0.71%137,600-+1.73%--
09/031,4101,4301,3801,400-0.71%55,500-+1.01%--
08/311,3301,4601,3201,410+6.82%184,000-+1.44%--
08/301,3601,3801,3201,320-1.49%42,000--4.69%--
08/291,3201,3501,3001,340-1.47%46,300--3.46%--
08/281,3401,4001,3401,360+1.49%71,700--2.23%--
08/271,3701,4001,3401,340-0.74%59,800--4.01%--
08/241,3801,4201,3401,350-4.93%51,800--3.71%--
08/231,3501,4301,3501,420+5.97%71,800-+0.85%--
08/221,3001,3701,2901,340+3.08%67,100--5.03%--
08/211,3101,3301,2901,300-0.76%46,100--8.32%--
08/201,3701,3801,2901,310+0.77%68,600--8.13%--
08/171,4101,4101,2601,300-5.8%112,000--9.47%--
08/161,3501,4101,3001,380+2.99%170,500--4.56%--
08/151,4001,4301,3101,340-6.29%132,400--7.78%--
08/141,4201,4601,4001,430+2.14%52,200--1.99%--
08/131,5201,5501,4001,400-10.83%175,800--4.37%--
08/101,3901,6001,3601,570+12.14%380,900-+6.8%--
08/091,3901,5901,3501,400+0.72%407,600--4.7%--
08/081,3901,4201,3601,3900%82,800--6.02%--
08/071,4201,4601,3801,390-2.11%99,200--6.71%--
08/061,4501,4601,3601,420-4.05%98,300--5.46%--