株価チャート

2007/07/30～2007/12/20

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
12/20341344320328-3.24%330,000--7.61%--
12/19360365339339-2.31%417,000--5.04%--
12/18353360340347-1.98%290,000--3.07%--
12/17362362354354-0.84%75,000--1.67%--
12/14358370355357+0.85%70,000--1.11%--
12/133593603543540%18,000--2.21%--
12/12354357354354-0.56%25,000--2.75%--
12/11369372355356-2.2%58,000--2.73%--
12/10364367363364-0.27%17,000--1.09%--
12/07367368363365+1.96%23,000--1.08%--
12/06357358357358+0.56%15,000--3.24%--
12/05354357354356-1.11%11,000--4.3%--
12/04360365359360-0.55%15,000--3.74%--
12/03363366360362-0.28%33,000--3.47%--
11/30364370355363+0.55%51,000--3.46%--
11/29368368356361+1.98%25,000--3.99%--
11/28354358352354-1.39%20,000--5.85%--
11/273643653593590%19,000--4.52%--
11/26364364356359+2.57%37,000--4.52%--
11/223483503463500%24,000--6.91%--
11/21352359350350+0.86%14,000--7.16%--
11/20352352345347-1.14%17,000--8.2%--
11/19360360351351-3.04%19,000--7.39%--
11/16370373362362-1.09%21,000--4.99%--
11/15374374365366-2.14%18,000--3.94%--
11/14368376368374+2.19%23,000--2.09%--
11/13381381366366-5.91%23,000--4.44%--
11/12390393386389-0.51%57,000-+1.3%--
11/09386396386391+1.3%52,000-+1.56%--
11/08395399384386-2.53%15,000-+0.26%--
11/07400405395396-1.25%37,000-+2.59%--
11/06398401396401+0.75%5,000-+3.89%--
11/05386398386398-0.75%23,000-+3.11%--
11/02385406385401+0.25%28,000-+3.89%--
11/013954083954000%27,000-+3.9%--
10/31397400393400+0.76%28,000-+3.9%--
10/30388399387397+2.58%53,000-+3.39%--
10/29377401369387+1.57%62,000-+1.04%--
10/26378384370381+3.53%34,000--0.26%--
10/25364368358368+1.1%35,000--3.66%--
10/24363364357364+1.68%26,000--4.46%--
10/233593593583580%16,000--6.28%--
10/22363363354358-2.45%18,000--6.53%--
10/19370370367367-2.65%21,000--4.18%--
10/18369378369377+1.89%9,000--1.82%--
10/17380380370370-2.37%75,000--3.9%--
10/16381381379379-0.79%7,000--1.56%--
10/15385387380382+0.53%12,000--1.04%--
10/12386388380380-2.81%31,000--1.55%--
10/11391396390391-0.51%32,000-+1.03%--
10/10393394393393-1.26%3,000-+1.55%--
10/09398398397398+0.25%16,000-+2.84%--
10/053964003963970%14,000-+2.58%--
10/04399400397397-0.5%4,000-+2.58%--
10/03403404399399-0.99%11,000-+2.84%--
10/02403403402403+0.25%7,000-+3.87%--
10/01401403401402+1.52%8,000-+3.61%--
09/28390397390396+1.54%7,000-+2.06%--
09/27386391386390+2.36%18,000-+0.52%--
09/26389389381381+0.26%18,000--1.8%--
09/25378380378380+3.54%17,000--2.06%--
09/21367375363367-1.34%31,000--5.66%--
09/203733733723720%9,000--4.62%--
09/19364374363372+2.48%16,000--4.86%--
09/18366367360363-0.82%12,000--7.63%--
09/14384384366366-4.69%48,000--7.34%--
09/13388388383384+1.05%9,000--3.03%--
09/12392394380380-2.06%20,000--4.52%--
09/11387390385388-0.26%9,000--2.76%--
09/10384394384389+0.78%15,000--2.99%--
09/07390391386386-1.03%6,000--3.98%--
09/06393393386390-0.26%11,000--3.23%--
09/05395395391391-1.51%8,000--3.46%--
09/04396401396397-2.22%8,000--2.46%--
09/03401406401406+3.57%4,000--0.73%--
08/313873923853920%14,000--4.39%--
08/30396397390392-2.24%21,000--5.08%--
08/29404404401401-2.67%2,000--3.61%--
08/28403412402412+0.98%3,000--1.9%--
08/27414414405408+2.77%39,000--3.32%--
08/24404404397397-0.75%9,000--6.59%--
08/23404404396400+1.52%12,000--6.54%--
08/22397398391394+1.81%14,000--8.58%--
08/21388393383387-1.53%17,000--10.83%--
08/20399400392393+0.51%19,000--10.27%--
08/17401401390391-3.69%18,000--11.54%--
08/16395406395406+1%17,000--8.76%--
08/15408409402402-1.23%9,000--10.27%--
08/14399414398407+0.74%14,000--9.76%--
08/13412412394404-1.94%27,000--11.01%--
08/10419419408412-2.6%26,000--9.85%--
08/09420450420423+1.93%72,000--7.84%--
08/08424424411415-0.95%15,000--9.98%--
08/07415419415419+0.48%15,000--9.5%--
08/06412417408417-2.34%18,000--10.32%--
08/03427427417427-1.16%17,000--8.37%--
08/02432435430432+0.47%20,000--7.69%--
08/01449449430430-4.02%34,000--8.32%--
07/31456458446448+0.9%18,000--4.88%--
07/30447447438444-3.9%31,000--5.93%--