株価チャート

2007/02/02～2007/06/29

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
202210/1, 株式分割 1→2
20194/1, 株式分割 1→2
20144/1, 株式分割 1→100
2007
06/29485485475480-3.52%2,400--3.61%--
06/28498498488498+3.11%2,000-+0.3%--
06/27498498483483-4.46%3,600--2.13%--
06/26515515503505-3.81%3,600-+2.85%--
06/25518525515525+1.45%4,800-+7.58%--
06/22535535508518-1.43%3,600-+7.14%--
06/21553553515525+4.48%13,600-+9.6%--
06/20500503500503+0.5%1,200-+6.01%--
06/19505505498500-2.44%6,000-+6.16%--
06/18530530513513-4.65%4,800-+9.04%--
06/15525538503538+2.38%11,200-+13.88%--
06/14480525473525+9.95%10,400-+11.23%--
06/13468478468478-4.5%5,600-+0.95%--
06/12500500495500-1.96%4,000-+5.04%--
06/11513518490510-2.86%10,000-+6.47%--
06/08533533523525-1.41%2,400-+9.15%--
06/07535535523533-0.47%3,200-+10.48%--
06/06485535478535+10.31%11,200-+10.77%--
06/05473485473485+2.65%2,400-+0.21%--
06/04473485465473-3.08%10,800--2.98%--
06/01468488468488+4.28%6,000--0.51%--
05/31473475468468+0.54%3,600--5.17%--
05/30448480448465+3.91%11,200--6.44%--
05/29430448430448+2.29%2,800--10.86%--
05/28425438425438+2.94%4,400--14.22%--
05/25425430425425-0.58%4,800--17.95%--
05/24433440428428-1.16%3,200--18.88%--
05/23433433430433+1.17%6,800--19.31%--
05/22388428388428+10.32%2,400--21.56%--
05/21418420388388-7.74%8,800--30.05%--
05/18410420388420+1.2%10,800--25.53%--
05/17428443410415-0.6%16,000--27.57%--
05/16453453405418-13.02%40,000--28.39%--
05/15510523460480-14.29%33,600--19.06%--
05/14560560560560+2.75%1,200--6.35%--
05/11545545543545-0.46%3,200--9.02%--
05/10550553543548-0.9%6,800--8.9%--
05/09563563543553-3.07%8,000--8.37%--
05/07570573565570+1.33%4,400--5.63%--
05/02555563555563+1.81%6,000--6.87%--
05/015555555485530%6,000--8.68%--
04/275585605535530%4,000--8.68%--
04/26553555553553-1.34%2,000--8.98%--
04/25583583550560-0.44%6,800--8.05%--
04/24553573550563+1.81%4,800--7.94%--
04/23578578550553-4.33%7,200--10.16%--
04/20590600578578-1.7%4,000--6.4%--
04/19615623583588-7.48%13,600--5.24%--
04/18620635618635-0.39%6,400-+2.09%--
04/17658658638638-1.54%1,600-+2.16%--
04/16648648633648-1.89%4,400-+3.6%--
04/13663663633660-0.38%6,400-+5.26%--
04/12660663660663+2.32%2,400-+5.49%--
04/116506506486480%3,600-+3.11%--
04/10655655648648-0.38%3,200-+2.61%--
04/09663663650650-0.38%3,600-+2.69%--
04/06648660648653-1.14%13,200-+2.76%--
04/05625660625660+6.45%5,600-+3.61%--
04/04603620600620+5.53%2,400--3.13%--
04/03578588578588-1.67%1,600--8.91%--
04/02598600598598+3.91%1,600--8.36%--
03/30583593575575-0.43%3,200--12.75%--
03/29588588553578-2.53%7,600--13.16%--
03/28573600573593+3.95%4,800--11.83%--
03/27563575560570+0.44%6,800--15.81%--
03/26593593560568-2.99%9,600--17.03%--
03/23613613583585-3.31%6,400--15.34%--
03/22633633603605-3.2%13,200--13.32%--
03/20635643625625-3.1%4,400--11.35%--
03/19650663633645+5.31%9,200--9.15%--
03/16645650613613-5.04%6,000--14.22%--
03/15638648638645-0.39%4,400--10.42%--
03/14663663638648-3.72%6,400--10.57%--
03/13668673663673-0.74%3,600--7.75%--
03/12698698670678-1.45%2,400--7.45%--
03/096886986886880%2,400--6.46%--
03/08675690673688+1.85%3,200--6.84%--
03/07708708675675-4.26%2,800--9.03%--
03/06675708665705+1.08%6,400--5.37%--
03/05703720668698-0.36%10,400--6.75%--
03/02700705690700-2.1%4,400--6.91%--
03/01725725705715-2.39%6,400--5.42%--
02/28658733658733-2.01%21,600--3.49%--
02/27745748743748-0.33%2,000--1.77%--
02/26780780750750-2.28%10,400--1.83%--
02/23735770735768+4.42%13,600-+0.07%--
02/22728745728735-1.01%5,600--4.3%--
02/21738743733743+0.68%2,800--3.32%--
02/20725738725738+1.72%2,400--4.1%--
02/19750750725725-3.65%13,200--5.72%--
02/16783783750753-2.59%4,800--2.27%--
02/15788788753773+1.31%6,800-+0.32%--
02/14775775763763+1.67%5,600--0.72%--
02/13775775745750-0.99%8,400--2.09%--
02/09750758745758+0.66%5,200--1.11%--
02/08753753753753-0.33%400--1.63%--
02/07775775755755-1.63%2,400--1.31%--
02/06758768753768+1.32%3,600-+0.33%--
02/05748763748758+0.66%4,000--0.85%--
02/02755763750753-0.33%4,800--1.51%--