株価チャート

2007/04/10~2007/08/31

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
20154/1, 株式分割 1→2
20143/1, 株式分割 1→100
20109/1, 株式分割 1→2
2007
08/3174827480+8.11%36,400--3.61%--
08/3074767474-1.3%26,000--11.9%--
08/2972757275-0.53%35,200--11.79%--
08/2875777575-1.31%10,800--12.35%--
08/2775807576+3.7%27,200--13.21%--
08/2477777374-3.41%16,000--17.25%--
08/2374767376+6.98%65,600--15.28%--
08/2271736871-4.97%61,200--21.68%--
08/2174777175+1.69%30,400--19.35%--
08/2078807474-2.64%35,200--22.37%--
08/1779797576-2.26%43,200--21.91%--
08/1676787578-1.27%41,600--21.72%--
08/1577797679-1.88%47,200--23.04%--
08/1481817880-2.74%48,800--23.81%--
08/1381838082+2.81%14,800--23.13%--
08/1079817980-7.25%68,800--27.27%--
08/0987878486+8.32%65,200--22.99%--
08/0883847980-7.68%70,800--30.76%--
08/0792928686-5.48%53,600--26.91%--
08/0693938791-3.95%84,800--24.59%--
08/0393979295+0.13%46,800--22.76%--
08/0296989295-5.13%104,400--24.7%--
08/01107107100100-5.88%62,000--21.88%--
07/31110110105106+2.29%42,800--18.89%--
07/30102104101104+0.73%36,800--21.9%--
07/27101105100103-3.85%41,200--24.17%--
07/26110110105107+0.23%21,200--22.28%--
07/25105107104107-1.38%39,200--23.57%--
07/24103110102109+6.9%64,800--23.59%--
07/23110111102102-6.67%52,400--29.02%--
07/20114114107109-1.14%44,800--25%--
07/19116118109110-4.35%66,000--24.66%--
07/18122122115115-5.15%97,200--21.77%--
07/17123123118121-3%101,600--17.52%--
07/13122125122125-7.24%317,200--15.54%--
07/12143143133135-6.26%96,000--8.95%--
07/11147147143144-2.21%24,800--3.52%--
07/10145147142147+1.38%32,400--0.68%--
07/09145148144145+2.84%51,600--2.03%--
07/06145145140141+0.89%106,400--4.73%--
07/05153153140140-8.21%150,800--5.57%--
07/04154155148152-1.3%99,600-+2.87%--
07/03159160150154-2.37%75,600-+4.22%--
07/02163163157158-2.17%45,200-+6.76%--
06/29160168160162+2.87%116,000-+9.86%--
06/28155161151157+1.13%69,600-+6.8%--
06/27158159155155-3.27%77,600-+6.34%--
06/26175175158161-8.42%286,800-+10.69%--
06/25170180163175+4.01%439,600-+21.7%--
06/22164170161169+5.31%427,200-+18.66%--
06/21146160146160+8.47%305,200-+14.29%--
06/20147149144148+0.34%82,400-+6.12%--
06/19150155146147-5.16%320,400-+5.76%--
06/18155155155155+8.77%64,000-+12.32%--
06/15132143130143+10.04%245,200-+3.26%--
06/14129134129130+0.97%86,000--6.83%--
06/13130131127128-2.47%63,600--8.39%--
06/12136136131132-4.19%52,000--6.74%--
06/11139140135137+0.37%47,600--4.02%--
06/08138138134137-1.08%60,800--5.03%--
06/07140142138138-2.64%32,800--5.31%--
06/06142142139142+1.25%36,400--3.4%--
06/05137143136140+1.81%50,000--4.59%--
06/04144144137138-5%179,200--6.93%--
06/01149150136145-1.86%203,200--2.68%--
05/31144151143148+2.6%54,400--1.5%--
05/30151151143144-4%89,600--4%--
05/29152154149150+2.92%85,600--0.66%--
05/28146150142146+4.11%140,400--4.11%--
05/25135140130140+2.56%84,000--9.09%--
05/24136140133137-4.21%101,200--12.5%--
05/23140143134143+9.62%193,200--9.24%--
05/22125130125130+8.33%97,200--18.24%--
05/21124128118120-7.87%140,400--25.47%--
05/18133135127130-0.95%114,000--20.58%--
05/17138140131132-4.01%78,800--21.26%--
05/16141141135137-3.01%92,000--19.41%--
05/15142143138141-5.99%106,800--18.35%--
05/14160160150150-6.24%84,800--14.63%--
05/11155161155160+1.26%61,200--10.47%--
05/10160160155158-1.56%42,400--12.57%--
05/09163166158161-4.03%53,200--13.11%--
05/08173174165168-2.19%113,200--11.38%--
05/07176178170171-0.44%136,800--11.27%--
05/02167175164172+4.88%157,200--12.69%--
05/01156167156164+6.15%106,000--18%--
04/27155155151155-0.48%93,600--24.63%--
04/26161161155155-3.27%108,400--25.72%--
04/25168170158161-5.03%107,600--25%--
04/24170170164169+7.3%230,400--22.83%--
04/23168168158158-7.35%261,600--29.37%--
04/20178180170170-4.09%92,000--25.44%--
04/19180180171177-1.8%172,400--23.6%--
04/18195197179181-9.86%454,400--23.19%--
04/17195200189200+14.27%611,200--16.21%--
04/16183183172175-3.31%212,400--27.28%--
04/13189192181181-3.72%198,000--26.02%--
04/12195196188188-4.44%178,400--24.7%--
04/11202203194197-3.67%160,800--22.13%--
04/10208212200205-1.09%176,000--20.43%--