株価チャート

2007/04/25～2007/09/28

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
2007
09/28628628627628+0.16%5,000--2.64%--
09/27627627626627+0.32%3,000--2.94%--
09/26625625625625-0.95%1,000--3.4%--
09/25632632621631-2.92%12,000--2.77%--
09/216506506416500%97,000-0%--
09/206506506496500%15,000--0.31%--
09/196506506476500%8,000--0.46%--
09/18645652645650+1.09%7,000--0.61%--
09/14643643642643+0.16%4,000--1.83%--
09/136436446426420%8,000--2.13%--
09/12642642642642+0.16%1,000--2.28%--
09/11641641641641+0.16%1,000--2.58%--
09/10650650640640-1.39%4,000--2.88%--
09/07655655649649+0.15%6,000--1.67%--
09/06654654648648-0.77%6,000--1.82%--
09/05653653653653+1.08%2,000--1.21%--
08/30648650646646+0.16%8,000--2.42%--
08/29650650643645-0.77%5,000--2.71%--
08/28647650647650-2.4%6,000--2.11%--
08/24657666657666+1.37%2,000-+0.15%--
08/236576576576570%2,000--1.2%--
08/22640661640657+1.86%8,000--1.2%--
08/20642645640645+0.78%7,000--3.01%--
08/17641641639640-0.47%17,000--3.9%--
08/16649650642643-3.31%16,000--3.6%--
08/15656665655665+1.53%7,000--0.6%--
08/14655655655655-2.24%2,000--2.09%--
08/13660670660670+1.21%12,000-0%--
08/10675675660662-2.65%12,000--1.19%--
08/09678680678680+0.74%3,000-+1.34%--
08/086776776756750%7,000-+0.75%--
08/07680680675675-1.03%4,000-+0.6%--
08/06669688669682+1.79%21,000-+1.64%--
08/03670670670670+1.21%2,000--0.15%--
08/02668672662662-0.45%13,000--1.34%--
08/01675675665665-2.06%3,000--1.04%--
07/31659679659679+3.19%7,000-+1.04%--
07/30651658651658-0.3%6,000--2.08%--
07/27652660652660-1.49%11,000--1.93%--
07/26672672670670-0.3%2,000--0.45%--
07/25672672672672-0.3%3,000--0.3%--
07/24664674663674+1.66%7,000-0%--
07/23661663661663-0.9%6,000--1.63%--
07/206706706696690%3,000--0.89%--
07/19662669662669+0.45%4,000--0.89%--
07/18665666665666-0.3%4,000--1.48%--
07/17668668668668+0.15%2,000--1.18%--
07/13663673663667+1.06%7,000--1.48%--
07/12675675660660-2.65%16,000--2.51%--
07/116786786786780%4,000-+0.15%--
07/106786786786780%1,000-+0.15%--
07/09679679678678+0.15%3,000-+0.15%--
07/06677677677677+0.74%1,000-0%--
07/05672672672672-0.44%2,000--0.74%--
07/04675675671675-0.44%7,000--0.44%--
07/03679680678678-0.15%4,000-0%--
07/026796796796790%3,000-+0.15%--
06/29679679679679-0.15%1,000-+0.15%--
06/286806806806800%7,000-+0.44%--
06/26678680678680+0.29%9,000-+0.44%--
06/25671678671678+0.59%10,000-+0.15%--
06/22672678670674+0.3%6,000--0.44%--
06/21670677666672-0.44%6,000--0.88%--
06/20679679675675-0.88%10,000--0.44%--
06/196816816816810%3,000-+0.29%--
06/18680681675681+0.15%16,000-+0.29%--
06/156796806796800%3,000-+0.15%--
06/146776806776800%2,000-+0.15%--
06/136776806776800%7,000-+0.15%--
06/12680680680680-0.15%6,000-+0.15%--
06/11679681679681+0.59%6,000-+0.29%--
06/08671677671677+0.74%2,000--0.15%--
06/07672672672672+0.15%1,000--0.74%--
06/06677677671671-0.15%11,000--0.89%--
06/05676676672672-0.74%6,000--0.59%--
06/04679679677677-0.29%11,000-+0.3%--
06/016796796796790%3,000-+0.74%--
05/316796826796790%5,000-+0.89%--
05/306796796776790%20,000-+1.04%--
05/296796796796790%2,000-+1.19%--
05/28679679679679+0.15%9,000-+1.34%--
05/25669678669678+2.57%6,000-+1.19%--
05/24680680661661-2.79%7,000--1.05%--
05/23680680680680-0.58%1,000-+1.8%--
05/226836846836840%3,000-+2.4%--
05/21666684666684-0.58%2,000-+2.55%--
05/17680688680688+0.44%3,000-+3.15%--
05/16685685685685-0.58%1,000-+2.85%--
05/15680689680689+0.88%2,000-+3.61%--
05/146846866836830%5,000-+2.71%--
05/11684684683683-0.15%2,000-+2.86%--
05/10686686680684+0.29%7,000-+3.01%--
05/09678682678682+0.59%12,000-+2.71%--
05/08669678669678+1.95%8,000-+2.11%--
05/076656666656650%7,000-0%--
05/02661665661665+0.91%35,000-0%--
05/01659659659659+0.92%1,000--1.05%--
04/276556556536530%2,000--2.1%--
04/26652661652653-1.06%10,000--2.25%--
04/25660660659660+1.38%12,000--1.35%--