株価チャート

2007/02/05~2007/06/29

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
20127/1, 株式分割 1→100
2007
06/297317357307310%2,300-+4.73%--
06/28749749730731+0.14%4,000-+5.18%--
06/27735750730730-1.88%12,900-+5.64%--
06/26751758743744+0.54%3,600-+7.98%--
06/25750760738740-1.33%5,000-+8.03%--
06/227357507307500%8,300-+9.97%--
06/21769769745750-2.22%4,600-+10.46%--
06/20735767735767+6.23%5,100-+13.29%--
06/19725729712722-1.1%3,400-+6.96%--
06/18707730706730+2.82%3,500-+8.31%--
06/15721725701710-0.14%9,300-+5.19%--
06/14710730710711+2.6%1,500-+5.02%--
06/13710725693693-1%4,200-+1.46%--
06/12681700681700+2.79%4,500-+2.04%--
06/11666690666681+3.81%3,700--1.16%--
06/08655670655656-2.81%2,200--5.48%--
06/07659675652675+2.43%5,000--3.43%--
06/06645660645659+2.17%3,100--6.13%--
06/05646648645645-0.77%3,900--8.64%--
06/04645653645650-0.46%3,800--8.45%--
06/01650655640653-1.06%11,500--8.67%--
05/31660660650660-0.75%2,300--8.21%--
05/30685685660665+1.53%3,700--8.15%--
05/29643655640655+0.77%5,700--10.03%--
05/28649650638650+0.62%1,400--11.32%--
05/25640646635646+0.31%5,300--12.35%--
05/24645649640644-2.28%4,500--13.32%--
05/23660675650659-0.15%4,500--12.13%--
05/22655660640660+1.54%14,000--12.7%--
05/21660669640650-4.41%35,500--14.7%--
05/18710710680680-4.23%3,300--11.57%--
05/17710720700710+1.14%2,300--8.39%--
05/16715735700702+0.43%7,900--9.77%--
05/15740740695699-6.8%13,700--10.61%--
05/14800800750750-3.72%6,700--4.58%--
05/11780797770779-8.03%6,600--1.27%--
05/10790847781847+7.9%3,100-+7.08%--
05/09790798780785+1.55%1,000--0.76%--
05/08780793773773-1.65%2,200--2.4%--
05/07791798781786-0.38%3,400--0.88%--
05/02760790760789+4.92%2,700--0.5%--
05/01765780752752-1.05%5,200--5.05%--
04/27759763753760+0.66%4,200--4.16%--
04/26760760752755-1.69%3,700--5.03%--
04/25759768759768+1.19%1,000--3.76%--
04/24765767758759-1.17%4,400--5.13%--
04/23780780760768-1.54%3,800--4.36%--
04/20799799766780+1.3%2,000--3.47%--
04/19780800766770+0.52%8,900--5.29%--
04/18786790766766-3.77%6,500--6.47%--
04/17801801790796-0.75%9,800--3.63%--
04/16815817801802-1.6%4,300--3.49%--
04/13810815808815+0.74%2,400--2.51%--
04/12823823808809-0.74%1,700--3.92%--
04/11829829812815-1.57%4,200--3.78%--
04/10795828789828+4.68%5,900--2.7%--
04/09810810790791-2.35%4,900--7.27%--
04/06810810800810+0.12%7,700--5.81%--
04/05812812805809-0.86%2,700--6.69%--
04/04820828800816-0.49%11,700--6.74%--
04/03831831808820-3.42%8,000--7.13%--
04/02865879820849+5.47%4,300--4.71%--
03/30799815799805+1%8,300--10.46%--
03/29789798773797+1.4%5,000--12.32%--
03/28776786770786+0.77%13,200--14.38%--
03/27775785775780+0.52%10,000--15.95%--
03/26770796769776-3%14,200--17.45%--
03/23810811789800-3.15%7,800--15.88%--
03/22820835791826-1.55%8,800--13.96%--
03/20800840790839+1.08%13,300--13.42%--
03/19881881830830-6.74%6,000--15.22%--
03/16900903890890-1.44%6,500--9.92%--
03/15920944903903-2.69%4,200--9.25%--
03/14934934910928-1.28%2,600--7.39%--
03/13910950910940+3.3%3,500--6.84%--
03/12935935900910-2.67%6,500--10.43%--
03/09985990920935-2.6%3,700--8.78%--
03/08942974935960+3.23%6,100--6.98%--
03/07970970914930+2.2%4,600--10.49%--
03/06860940850910+4.12%18,700--13.17%--
03/05950950873874-10.17%10,600--17.47%--
03/02981981971973-2.31%2,400--9.07%--
03/019891,000980996-0.3%3,200--7.69%--
02/289801,000890999-2.06%12,000--8.18%--
02/271,0301,0401,0201,020-0.97%1,900--7.02%--
02/261,0401,0401,0301,030-1.9%3,700--6.87%--
02/231,0401,0501,0301,050+0.96%1,600--5.75%--
02/221,0201,0601,0201,040+1.96%6,800--7.23%--
02/211,0401,0501,0101,020-2.86%8,300--9.65%--
02/201,0501,0501,0401,050-1.87%3,500--7.65%--
02/191,0501,0701,0401,070+2.88%4,400--6.47%--
02/161,0501,0501,0301,0400%5,800--9.57%--
02/151,0401,0501,0301,040-1.89%5,600--10.11%--
02/141,0801,0901,0401,060-1.85%8,800--8.93%--
02/131,0601,0801,0601,080+2.86%4,100--7.69%--
02/091,0501,0701,0501,050-1.87%8,300--10.71%--
02/081,0801,0801,0601,070-0.93%5,900--9.55%--
02/071,0901,0901,0801,080-1.82%4,000--9.24%--
02/061,1101,1101,0901,100-1.79%5,400--8.1%--
02/051,1401,1401,0701,120-0.88%5,400--6.9%--