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
2007
12/281,9901,9921,9671,988-1.09%1,558,900--2.64%--
12/272,0152,0302,0052,010-1.23%1,129,400--1.57%--
12/262,0352,0502,0202,0350%1,642,600--0.34%--
12/252,0502,0552,0202,035+0.99%1,728,900--0.34%--
12/211,9932,0201,9752,015+2.65%3,712,500--1.32%--
12/201,9621,9671,9481,963+0.26%3,101,500--4.06%--
12/191,9691,9881,9561,958-0.96%3,832,500--4.67%--
12/181,9532,0001,9421,977+0.05%3,881,200--4.03%--
12/172,0102,0251,9751,976-2.66%4,247,700--4.36%--
12/142,0452,0702,0302,030-0.98%5,335,800--2.31%--
12/132,0802,0852,0452,050-0.97%2,644,800--1.82%--
12/122,0452,0902,0352,070-1.9%3,288,600--1.52%--
12/112,1002,1302,1002,110+0.48%1,697,600--0.33%--
12/102,1552,1552,0602,100-1.18%4,050,200--1.5%--
12/072,1102,1602,1002,125+0.24%4,173,700--0.98%--
12/062,1202,1352,0952,120+1.19%3,201,000--1.99%--
12/052,1052,1252,0752,095+0.48%3,316,700--3.85%--
12/042,1002,1252,0802,085-1.88%3,194,600--5.05%--
12/032,1552,1602,1052,125+0.47%3,054,900--3.89%--
11/302,1002,1352,0702,115+1.44%4,350,500--4.82%--
11/292,0802,0902,0552,085+2.96%3,204,800--6.67%--
11/282,0402,0502,0202,025+1%3,440,600--9.8%--
11/271,9702,0201,9502,005+0.55%4,399,700--11.36%--
11/261,9892,0251,9701,994+1.37%5,089,700--12.43%--
11/221,9621,9971,9411,967-0.71%5,502,100--14.25%--
11/212,0002,0401,9611,981-1.69%7,992,700--14.43%--
11/201,9982,0151,9582,015-0.49%10,265,400--13.82%--
11/192,0652,0952,0002,025-0.98%2,890,300--14.16%--
11/162,0802,0852,0252,045-3.08%4,578,300--14.04%--
11/152,1202,1502,1052,110-2.09%4,811,400--12.01%--
11/142,1502,1652,1302,155+1.41%3,615,800--10.8%--
11/132,1502,1702,1002,1250%5,179,000--12.55%--
11/122,2252,2252,0952,125-6.18%6,864,900--13.19%--
11/092,2752,3052,2602,265-1.09%4,224,700--8.26%--
11/082,3202,3402,2902,290-4.58%4,958,300--7.81%--
11/072,4352,4402,3902,400-1.84%2,905,400--3.96%--
11/062,4352,4702,4302,445-1.01%1,992,300--2.47%--
11/052,4302,4852,4202,470+0.82%3,525,700--1.75%--
11/022,4802,5152,4502,450-4.11%4,074,300--2.62%--
11/012,4952,5552,4952,555+0.79%2,016,500-+1.35%--
10/312,5252,5452,5002,535+0.8%2,261,600-+0.6%--
10/302,4502,5202,4502,515+2.86%4,044,100--0.04%--
10/292,4302,4752,4252,445+1.66%2,848,400--2.71%--
10/262,3902,4452,3852,405-0.21%3,916,000--4.3%--
10/252,3752,4202,3652,410+1.9%3,681,000--4.06%--
10/242,4252,4352,3652,365-3.47%3,565,700--5.7%--
10/232,4502,4552,4252,450+2.73%3,405,000--2.27%--
10/222,3602,3902,3302,385-1.45%4,499,100--4.71%--
10/192,4652,4702,4152,420-3.2%4,787,200--3.16%--
10/182,5252,5402,5002,500-1.96%3,653,000-+0.28%--
10/172,5252,5652,5202,550+0.99%4,785,400-+2.66%--
10/162,5152,5452,5102,5250%4,898,600-+1.98%--
10/152,5452,5552,5152,5250%1,957,100-+2.27%--
10/122,5552,5752,5152,525-1.75%2,651,800-+2.64%--
10/112,5202,5702,5202,570+2.59%2,895,300-+4.68%--
10/102,5302,5502,4952,505-2.34%4,221,600-+2.37%--
10/092,6202,6452,5652,565-3.57%3,079,400-+5.17%--
10/052,6352,6602,6202,660+0.76%1,511,700-+9.51%--
10/042,6502,6802,6402,640-0.38%2,253,700-+9.36%--
10/032,6202,6552,6152,650+1.53%2,884,800-+10.28%--
10/022,6252,6352,6002,6100%2,536,500-+9.07%--
10/012,5352,6102,5302,610+2.76%2,789,000-+9.48%--
09/282,5652,5652,5352,540-0.97%1,501,600-+6.81%--
09/272,5652,5652,5402,565+1.58%2,631,700-+8.27%--
09/262,4952,5302,4852,525+3.06%3,619,100-+7.08%--
09/252,4602,4652,4252,450+0.41%2,205,200-+4.34%--
09/212,3902,4452,3902,440+0.21%3,050,800-+4.23%--
09/202,4102,4352,3952,435+2.1%2,322,500-+3.97%--
09/192,3302,3852,3302,385+3.7%3,724,500-+1.62%--
09/182,3102,3302,2902,300-2.34%2,310,800--2.42%--
09/142,3352,3602,3252,355+0.86%4,638,200--0.59%--
09/132,3452,3902,3352,335+1.52%4,770,700--1.77%--
09/122,2752,3302,2652,300+1.55%4,078,200--3.85%--
09/112,2652,2852,2302,265+0.22%2,323,000--5.82%--
09/102,2802,3002,2602,260-4.24%3,418,900--6.42%--
09/072,3252,3802,3252,360+0.64%3,733,500--2.6%--
09/062,3102,3502,2852,345+1.3%4,843,600--3.38%--
09/052,3902,4052,3152,315-2.94%4,134,800--4.81%--
09/042,3902,4002,3702,385+0.63%2,018,600--2.21%--
09/032,3352,4002,3252,370+2.16%5,383,500--3.07%--
08/312,3002,3252,2752,320+0.87%4,766,700--5.27%--
08/302,3252,3302,2802,300+0.44%3,182,400--6.39%--
08/292,2902,3002,2652,290-3.38%4,706,400--7.21%--
08/282,3802,3802,3552,370-0.84%1,134,500--4.51%--
08/272,4152,4252,3752,390-0.21%2,229,100--4.05%--
08/242,3902,4352,3702,395-2.04%3,013,600--4.08%--
08/232,4002,4702,3802,445+5.62%6,350,100--2.4%--
08/222,3102,3202,2902,315+0.65%2,519,500--7.77%--
08/212,3002,3252,2802,300+1.1%3,329,600--8.77%--
08/202,3652,3902,2702,275+0.22%3,739,000--10.19%--
08/172,3702,3702,1852,270-8.47%8,080,100--10.91%--
08/162,4752,5002,4102,480-2.75%3,943,200--3.2%--
08/152,5852,6052,5402,550-2.86%2,593,400--0.7%--
08/142,6002,6352,5802,625+0.19%2,663,400-+2.02%--
08/132,5602,6452,5502,620+2.54%3,904,600-+1.75%--
08/102,5702,6052,5502,555-5.02%5,395,800--0.82%--
08/092,6502,6902,6152,690+2.48%6,182,300-+4.22%--
08/082,5852,6402,5802,625+3.75%5,731,800-+1.67%--
08/072,4602,5402,4502,530+3.05%3,827,100--2.01%--
08/062,4252,4852,4202,455+0.2%1,867,500--5.1%--