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
20167/1, 株式併合 10→1
2007
12/283,9804,0103,9104,000-0.99%188,700-+5.1%--
12/274,0704,1004,0104,040-0.49%897,100-+6.71%--
12/264,0304,0803,9804,060+0.74%607,000-+7.81%--
12/253,9504,0603,9104,030+1.26%1,061,400-+7.61%--
12/213,7803,9803,7703,980+5.29%749,200-+6.62%--
12/203,8603,8603,7803,780-1.31%438,400-+1.45%--
12/193,9203,9203,8103,830-2.05%721,700-+2.63%--
12/183,8103,9303,8103,910+3.44%1,165,000-+4.83%--
12/173,7403,8603,7403,780-0.26%771,500-+1.34%--
12/143,8703,9103,7403,790-1.81%1,213,800-+1.39%--
12/133,9603,9603,8303,860-2.28%1,024,700-+3.1%--
12/123,9003,9603,8603,950+0.51%646,400-+5.19%--
12/113,8803,9503,8503,930+2.88%911,600-+4.35%--
12/103,8303,8703,7603,820-0.26%561,200-+1.27%--
12/073,7803,8703,7803,830+2.68%772,300-+1.11%--
12/063,6703,7303,6303,730+3.04%567,000--2%--
12/053,6403,6503,5803,620-1.9%868,000--5.63%--
12/043,7503,7903,6503,690-1.6%843,500--4.65%--
12/033,8303,8603,7503,750-1.83%628,400--3.92%--
11/303,7303,8403,7303,820+1.33%865,000--2.87%--
11/293,6903,7703,6603,770+6.2%787,800--4.77%--
11/283,6103,6103,5203,550-1.39%593,100--10.92%--
11/273,5103,6203,5003,600+1.12%553,300--10.4%--
11/263,4603,6203,4203,560+2.89%798,400--11.97%--
11/223,4403,4803,3803,460-1.42%920,000--15.07%--
11/213,5203,5903,4703,510-0.85%622,300--14.66%--
11/203,4103,5603,3703,5400%1,009,900--14.68%--
11/193,7003,7103,4803,540-4.84%1,356,700--15.41%--
11/163,7703,7803,6703,720-2.62%701,700--11.93%--
11/153,8903,8903,8103,820-2.3%847,400--10.14%--
11/143,8403,9603,8303,910+3.17%755,700--8.6%--
11/133,8803,9103,6903,790-3.07%977,800--11.8%--
11/123,9003,9403,8503,910-1.51%739,200--9.53%--
11/093,9604,1103,9503,970+0.51%741,700--8.55%--
11/084,0004,0303,9103,950-4.36%778,600--9.4%--
11/074,2404,2404,1004,130-2.13%656,900--5.79%--
11/064,0804,2704,0804,220+2.93%963,800--4.05%--
11/054,1604,1604,0704,100-2.61%684,200--6.82%--
11/024,1704,2404,1204,210-1.41%950,900--4.54%--
11/014,3604,3604,1404,270-4.9%2,026,000--3.33%--
10/314,4304,5104,4004,490+0.22%356,000-+1.65%--
10/304,5004,5004,4104,480-0.67%584,200-+1.59%--
10/294,5104,5504,4904,510+0.22%545,100-+2.5%--
10/264,4504,5004,4304,500+0.9%621,100-+2.53%--
10/254,4404,5204,4304,460+0.9%964,600-+1.9%--
10/244,3704,4904,3504,420+0.91%938,400-+1.31%--
10/234,4404,4604,3704,380+3.06%834,200-+0.67%--
10/224,1704,2504,1504,250-1.62%522,700--2.12%--
10/194,3504,3604,3004,320-2.48%726,400--0.37%--
10/184,3704,4404,3504,430+0.45%424,500-+2.33%--
10/174,4404,4604,3504,410-0.68%423,200-+2.18%--
10/164,4804,5204,4404,440-1.33%745,500-+3.09%--
10/154,4604,5404,4504,500+2.04%1,027,500-+4.68%--
10/124,4904,4904,3604,410-1.78%564,500-+2.82%--
10/114,3904,5004,3704,490+2.28%716,900-+4.96%--
10/104,4004,4104,3604,390-0.23%526,600-+2.91%--
10/094,4104,4404,3704,4000%468,000-+3.31%--
10/054,4204,4204,3804,400-0.68%492,000-+3.65%--
10/044,4604,4704,4104,430-2.64%795,300-+4.75%--
10/034,4604,5704,4404,550+1.56%1,604,600-+8.08%--
10/024,3404,5004,3204,480+4.43%1,335,500-+7.02%--
10/014,3204,3404,2504,290-1.38%486,600-+3.05%--
09/284,3704,3804,3104,350-0.46%446,200-+4.87%--
09/274,3104,4104,2604,370+2.34%1,098,600-+5.84%--
09/264,3204,3204,2404,270-1.39%601,400-+3.92%--
09/254,2704,3704,2604,330+2.36%793,300-+5.84%--
09/214,1904,2404,1704,2300%512,100-+3.93%--
09/204,1804,2604,1704,230+0.95%389,000-+4.08%--
09/194,1404,2104,1304,190+1.95%472,500-+3.15%--
09/184,1004,1304,0804,110-0.24%273,300-+1.18%--
09/144,1504,1604,0904,120-0.72%792,700-+1.4%--
09/134,1604,1904,1304,150+0.97%313,000-+2.04%--
09/124,1504,2304,0904,110-0.72%539,000-+0.83%--
09/114,1304,1504,0804,140+0.49%540,000-+1.32%--
09/104,0704,1704,0604,120-1.2%502,400-+0.88%--
09/074,2004,2204,1304,170-1.65%589,700-+2.13%--
09/064,1804,2504,1304,240-0.47%944,800-+3.87%--
09/054,1904,3104,1904,260+2.9%1,279,500-+4.44%--
09/044,1504,1704,1004,140-0.96%756,900-+1.64%--
09/034,2304,2604,1804,180-0.95%663,900-+2.58%--
08/314,0504,2504,0504,220+4.46%968,600-+3.53%--
08/304,0804,0804,0104,040+1%808,600--0.81%--
08/293,9004,0003,8704,000+1.01%668,400--1.96%--
08/283,9503,9803,9403,9600%353,100--3.23%--
08/273,9904,0003,9403,960+1.8%414,000--3.56%--
08/243,9203,9203,8803,890-0.77%280,600--5.54%--
08/233,9403,9703,8903,920+1.03%345,700--5.18%--
08/223,8503,9003,8103,880+0.26%468,600--6.51%--
08/213,8503,9103,8103,870+1.31%587,500--7.06%--
08/203,9203,9303,8003,820+0.53%886,300--8.59%--
08/174,0004,0103,8003,800-6.63%1,082,100--9.39%--
08/164,1404,1603,9804,070-3.1%1,111,000--3.33%--
08/154,1804,2404,1704,200+0.24%948,100--0.33%--
08/144,1304,2104,1304,190+1.45%541,500--0.57%--
08/134,1604,2504,1204,130-1.9%888,900--2.04%--
08/104,2704,2704,1404,210-3.66%1,599,300--0.24%--
08/094,4004,4004,3104,370+0.23%1,354,900-+3.6%--
08/084,2404,4404,2104,360+6.34%2,934,900-+3.56%--
08/074,1404,1504,0704,1000%749,000--2.52%--
08/064,1004,1104,0704,100-0.97%624,300--2.71%--