株価チャート

2007/06/22～2007/11/14

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
11/141,9191,9911,9121,983+3.39%2,816,000-+1.02%--
11/131,9181,9441,9001,918-1.54%2,633,000--2.19%--
11/121,9751,9961,9391,948-2.6%2,968,000--0.61%--
11/091,9322,1301,9052,000+2.25%4,692,000-+2.2%--
11/081,9661,9681,9351,956-0.46%2,093,000-+0.15%--
11/071,9921,9931,9561,965-1.31%1,954,000-+0.72%--
11/062,0152,0151,9321,991-1.44%4,388,000-+2.21%--
11/051,9742,0401,9722,020+1.05%2,196,000-+4.07%--
11/021,9542,0101,9411,999-0.05%3,285,000-+3.52%--
11/011,9372,0101,9372,000+2.2%1,999,000-+4.11%--
10/311,9001,9811,9001,957+4.37%2,045,000-+2.46%--
10/301,9671,9671,8691,875-4.63%4,222,000--1.42%--
10/291,9391,9811,9391,966+1.44%1,666,000-+3.64%--
10/261,9421,9581,9181,938-0.15%2,570,000-+2.65%--
10/251,9881,9881,9161,941-2.36%2,424,000-+3.19%--
10/242,0002,0201,9831,988+0.1%2,056,000-+6.25%--
10/231,9501,9911,9501,986+2%1,514,000-+6.89%--
10/221,9031,9581,8801,947-0.82%2,098,000-+5.47%--
10/192,0102,0101,9451,963-2.34%2,133,000-+6.98%--
10/181,9612,0151,9482,010+2.55%1,885,000-+10.26%--
10/171,9301,9821,9181,960+1.19%3,004,000-+8.29%--
10/161,9571,9731,9371,937-0.26%1,983,000-+7.61%--
10/151,9421,9481,9211,9420%1,900,000-+8.55%--
10/121,9391,9471,9321,942+0.21%2,940,000-+9.22%--
10/111,9331,9481,9071,938+0.26%2,158,000-+9.55%--
10/101,8961,9351,8751,933+1.95%2,036,000-+9.77%--
10/091,8851,8991,8661,896+0.74%2,000,000-+8.28%--
10/051,9111,9121,8811,882-0.95%2,231,000-+7.97%--
10/041,9101,9151,8981,900-0.52%2,634,000-+9.45%--
10/031,8841,9141,8831,910+1.43%2,737,000-+10.47%--
10/021,8581,8911,8381,883+3.52%2,602,000-+9.35%--
10/011,7991,8201,7851,819+2.71%2,505,000-+6%--
09/281,7581,7751,7511,771+1.66%1,528,000-+3.39%--
09/271,7151,7491,7151,742+1.28%2,037,000-+1.75%--
09/261,7551,7551,7041,720-1.83%1,822,000-+0.41%--
09/251,7781,7781,7391,752-0.34%1,421,000-+2.16%--
09/211,7511,7671,7441,758+0.4%1,861,000-+2.57%--
09/201,7681,7721,7441,751+0.34%2,140,000-+2.16%--
09/191,7481,7601,7211,745+3.38%3,729,000-+1.69%--
09/181,6901,7001,6811,688+0.84%2,965,000--1.8%--
09/141,6801,6861,6651,674-0.59%4,305,000--2.79%--
09/131,6801,6991,6761,684+1.26%1,088,000--2.55%--
09/121,6821,6901,6591,663-0.78%1,056,000--4.04%--
09/111,6841,6861,6601,676-0.53%1,359,000--3.57%--
09/101,7001,7001,6631,685-1.29%1,476,000--3.33%--
09/071,6611,7121,6601,707+3.33%2,748,000--2.4%--
09/061,6501,6681,6411,652-1.55%2,662,000--5.82%--
09/051,7181,7211,6781,678-2.72%1,967,000--4.77%--
09/041,7261,7401,7201,725-0.06%1,181,000--2.49%--
09/031,7191,7341,7061,726+2.37%1,881,000--2.82%--
08/311,7001,7071,6671,686-1.35%2,890,000--5.39%--
08/301,7111,7221,6941,709+0.12%1,781,000--4.53%--
08/291,7021,7091,6771,707-0.64%1,593,000--5.11%--
08/281,7201,7311,7171,718-0.46%1,163,000--5.03%--
08/271,7341,7461,7241,726-0.4%1,163,000--5.16%--
08/241,7481,7571,7301,733-0.8%2,335,000--5.3%--
08/231,7481,7681,7411,747+0.23%2,360,000--5.11%--
08/221,7961,7961,7381,743-1.3%1,611,000--5.83%--
08/211,7771,7871,7561,766-0.56%1,158,000--5.16%--
08/201,8071,8081,7271,776+3.44%3,692,000--5.13%--
08/171,7631,7731,7111,717-3.38%3,159,000--8.77%--
08/161,7901,8001,7611,777-1.33%2,660,000--6.18%--
08/151,8111,8181,7891,801-0.17%2,534,000--5.31%--
08/141,8001,8211,7601,804+1.81%2,330,000--5.6%--
08/131,7801,7831,7511,772-2.1%2,363,000--7.76%--
08/101,7511,8351,7511,810-0.06%4,544,000--6.17%--
08/091,8191,9051,8101,811+1.23%7,407,000--6.46%--
08/081,8181,8211,7861,789-1.54%4,622,000--7.88%--
08/071,8171,8241,8091,817-0.66%1,768,000--6.72%--
08/061,8011,8341,7771,8290%1,744,000--6.4%--
08/031,8461,8501,8151,829-0.92%2,224,000--6.73%--
08/021,8461,8571,8191,846-1.12%3,404,000--6.1%--
08/011,8991,9001,8451,867-1.94%4,274,000--5.18%--
07/311,8771,9241,8661,904+2.2%3,186,000--3.45%--
07/301,8711,8901,8541,863-2%1,596,000--5.67%--
07/271,8821,9021,8611,901-0.73%2,537,000--3.99%--
07/261,9571,9601,9131,915-2.1%2,132,000--3.48%--
07/251,9651,9771,9451,956-1.66%1,584,000--1.61%--
07/241,9791,9981,9721,989+0.2%800,000--0.1%--
07/232,0052,0051,9781,985-0.75%1,145,000--0.35%--
07/202,0102,0301,9962,000-0.74%1,206,000-+0.35%--
07/192,0252,0352,0052,015+0.5%1,013,000-+1%--
07/182,0352,0351,9972,005-1.23%1,268,000-+0.5%--
07/172,0352,0552,0302,030+0.5%2,659,000-+1.65%--
07/132,0152,0202,0102,020+0.75%2,873,000-+1.1%--
07/122,0152,0151,9962,005+0.3%1,177,000-+0.35%--
07/112,0102,0151,9921,999-1.28%1,509,000--0.05%--
07/102,0352,0352,0152,025-0.49%817,000-+1.2%--
07/092,0202,0402,0052,035+2.36%1,309,000-+1.6%--
07/061,9911,9931,9761,988+0.71%1,500,000--0.7%--
07/051,9551,9811,9551,974+0.97%1,203,000--1.5%--
07/041,9491,9681,9491,955+0.46%1,532,000--2.69%--
07/031,9701,9751,9311,946-1.02%2,805,000--3.38%--
07/022,0052,0101,9571,966-2.19%2,400,000--2.67%--
06/291,9752,0251,9662,010+2.92%3,203,000--0.79%--
06/281,9431,9571,9331,953+1.67%1,847,000--3.84%--
06/271,9451,9461,9151,921-1.49%2,159,000--5.83%--
06/261,9571,9671,9501,950-0.36%1,436,000--4.88%--
06/251,9661,9841,9561,957-1.61%1,914,000--4.95%--
06/222,0002,0051,9821,989-0.55%1,925,000--3.77%--