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
20157/1, 株式併合 2→1
2007
12/28714720712712-2.73%131,500--2.73%--
12/27736736726732+0.27%117,500-+0.14%--
12/26728730722730+0.55%175,000--0.14%--
12/25710728710726+1.68%325,000--0.68%--
12/21720720706714+1.13%604,000--2.33%--
12/20720720706706-1.12%281,000--3.55%--
12/19724730714714-2.46%413,500--2.72%--
12/18730740724732-0.27%598,000--0.41%--
12/17746756734734-3.42%324,500--0.27%--
12/14754770754760+0.53%1,367,500-+3.12%--
12/13768770756756-2.07%251,000-+2.44%--
12/12768774758772+0.26%475,000-+4.47%--
12/11770778766770+1.32%310,500-+4.05%--
12/10768768754760-0.78%235,500-+2.56%--
12/07768770760766+2.68%352,500-+3.1%--
12/06744746736746+1.63%274,500-+0.13%--
12/05724742722734+1.38%408,000--1.74%--
12/04732744724724-1.63%375,500--3.34%--
12/03742746734736+0.55%323,000--2.39%--
11/30720740720732+1.95%379,000--3.43%--
11/29710724710718+2.28%553,500--5.9%--
11/28708716692702-0.85%506,000--8.59%--
11/27694734690708-0.84%657,500--8.53%--
11/26712728702714+1.71%299,500--8.46%--
11/22698710694702+0.57%520,500--10.8%--
11/21726726696698-3.86%520,500--12.31%--
11/20700726698726+0.83%573,000--9.7%--
11/19736738718720-1.37%371,000--11.22%--
11/16736736720730-1.88%287,000--10.76%--
11/15748758742744-0.27%353,000--9.71%--
11/14742756738746+1.36%460,500--10.12%--
11/13752754728736-2.39%500,000--11.86%--
11/12758762744754-1.57%488,500--10.34%--
11/09770788764766-1.54%813,000--9.35%--
11/08772782770778-0.51%368,500--8.36%--
11/07798800780782-2.49%473,000--8.32%--
11/06798808796802+1.26%287,000--6.42%--
11/05808812792792-2.22%318,500--7.8%--
11/02802818802810-1.22%566,000--5.92%--
11/01806830806820+1.99%569,000--5.09%--
10/31802814790804+2.81%846,000--7.05%--
10/30790798776782-6.9%1,049,500--9.8%--
10/29848854840840-0.24%207,500--3.45%--
10/26854854838842-1.17%381,000--3.22%--
10/25852862840852+0.71%287,000--2.07%--
10/24864872844846-1.86%485,500--2.65%--
10/238588748568620%309,000--0.69%--
10/22856870856862-3.15%470,000--0.46%--
10/19904904882890-2.63%393,500-+3.01%--
10/18896914894914+1.33%337,500-+6.16%--
10/17886914886902+0.89%547,500-+5.25%--
10/16904904892894-0.22%235,000-+4.68%--
10/15900904890896+1.13%183,000-+5.29%--
10/12892902882886-0.45%681,500-+4.6%--
10/11866890862890+2.06%444,500-+5.33%--
10/10882884872872-0.68%223,000-+3.44%--
10/09874884872878+1.62%169,500-+4.28%--
10/05870878864864-0.46%303,500-+2.98%--
10/04872878866868-1.81%399,000-+3.83%--
10/03876886874884+1.84%250,000-+6%--
10/02866870862868+1.64%271,000-+4.45%--
10/01850858844854-0.23%438,000-+3.14%--
09/28870872856856-1.38%279,500-+3.51%--
09/27854868854868+1.4%269,000-+5.34%--
09/26858860852856+0.94%188,000-+4.26%--
09/25864864842848-0.24%366,500-+3.67%--
09/21838852834850-0.23%403,000-+4.17%--
09/20850854842852+1.19%233,500-+4.67%--
09/19832850820842+3.69%409,500-+3.44%--
09/18828832812812-1.93%386,000--0.25%--
09/14824832814828+0.24%1,638,000-+1.47%--
09/13826828816826+2.48%390,000-+1.35%--
09/12816824804806-1.47%332,000--1.23%--
09/11808818800818+1.49%445,000--0.12%--
09/10810828804806-1.47%523,500--1.83%--
09/07814826810818-0.73%516,000--0.73%--
09/06802824800824+1.98%454,500--0.36%--
09/05826832808808-3.35%589,000--2.77%--
09/04842842822836+0.48%216,000-+0.12%--
09/03828844824832-0.48%452,000--0.72%--
08/31810838810836+3.98%605,500--0.71%--
08/30810812796804+0.5%264,000--4.85%--
08/29790800788800-1.23%277,000--5.99%--
08/28808810792810-0.25%318,000--5.48%--
08/27810820806812+0.74%425,000--5.91%--
08/24816818806806-0.49%401,500--7.36%--
08/23808824804810+1.76%504,500--7.64%--
08/227868007807960%452,000--9.95%--
08/21782810782796+1.53%578,500--10.66%--
08/20792806782784+0.51%544,500--12.69%--
08/17828832778780-4.65%943,000--13.91%--
08/16824826806818-1.92%717,500--10.41%--
08/15842848832834-2.8%479,500--9.15%--
08/14840860840858+1.9%357,500--7.04%--
08/13808854808842+4.47%869,000--9.27%--
08/10830832800806-5.18%1,533,000--13.52%--
08/09892896844850-3.63%962,000--9.48%--
08/088929048808820%478,500--6.47%--
08/078928968828820%310,000--6.86%--
08/06874886870882-1.12%691,000--7.26%--