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
12/28206212206207-4.61%39,000--15.85%--
12/27220220215217-1.81%21,000--12.15%--
12/26225228215221-2.21%38,000--10.89%--
12/25235235224226-3.83%30,000--9.24%--
12/21240240230235-2.49%37,000--6%--
12/202452452402410%54,000--3.98%--
12/19240245240241-1.63%32,000--4.37%--
12/18243245241245+0.41%17,000--3.16%--
12/17251253244244-2.79%36,000--3.56%--
12/14251252250251-0.4%47,000--1.57%--
12/132572572512520%14,000--1.56%--
12/12253255252252-1.95%23,000--1.95%--
12/11251257251257+1.18%38,000--0.77%--
12/10258258254254-1.55%18,000--2.68%--
12/07254259254258+1.57%38,000--1.53%--
12/06258258252254-1.55%45,000--3.42%--
12/05261261256258-1.15%31,000--2.64%--
12/04270270261261+0.38%34,000--2.25%--
12/03256260255260+1.96%13,000--2.99%--
11/30255256254255+1.59%54,000--5.2%--
11/29255255241251-1.18%43,000--7.38%--
11/28254255253254+1.6%18,000--6.96%--
11/272552552432500%23,000--9.09%--
11/26241250240250+2.04%23,000--9.75%--
11/22241248241245+1.66%27,000--12.19%--
11/21246247241241-0.82%18,000--14.23%--
11/20249249241243-2.41%35,000--14.13%--
11/19255255244249-1.97%40,000--12.94%--
11/16258261253254-1.17%49,000--11.81%--
11/15261262257257-1.53%29,000--11.38%--
11/14262265261261+1.16%37,000--10.62%--
11/13260260253258-1.53%50,000--12.24%--
11/12280280260262-7.09%44,000--11.49%--
11/092822882812820%34,000--5.37%--
11/08289289281282-2.42%37,000--5.69%--
11/07294294289289-1.7%11,000--3.67%--
11/06292294290294+0.68%25,000--2.33%--
11/052912922912920%9,000--3.31%--
11/022902942902920%14,000--3.63%--
11/01297297292292-1.35%33,000--3.63%--
10/31297298295296+0.34%15,000--2.31%--
10/30293298291295+0.34%23,000--2.64%--
10/29294294294294+0.34%16,000--2.97%--
10/26297297293293-2.98%13,000--3.3%--
10/25293302293302+1.34%5,000--0.66%--
10/24295299293298+0.34%10,000--1.97%--
10/232953012952970%12,000--2.3%--
10/22295299295297-0.67%15,000--2.62%--
10/19298301298299-0.99%24,000--2.29%--
10/18310310301302+0.67%10,000--1.63%--
10/17301302300300-0.99%15,000--2.6%--
10/16310311303303-2.57%8,000--1.94%--
10/153113113113110%1,000-+0.32%--
10/12303313303311+2.64%11,000-0%--
10/11301309301303+0.33%22,000--2.88%--
10/10318318302302-3.51%9,000--3.51%--
10/093133183083130%11,000--0.32%--
10/05314314302313+1.29%18,000--0.63%--
10/04312313308309-1.28%13,000--2.22%--
10/03317317310313+0.32%16,000--1.26%--
10/02329338305312-0.32%17,000--1.58%--
10/01317317313313-0.32%18,000--1.57%--
09/28314314314314+4.67%2,000--1.26%--
09/27295314295300+3.45%15,000--5.66%--
09/26283290283290-0.68%12,000--8.81%--
09/25299299280292-2.34%30,000--8.75%--
09/21296299294299-0.33%11,000--6.56%--
09/20310310300300-1.64%18,000--6.54%--
09/19301307300305+1.67%16,000--4.98%--
09/18301302300300-0.33%26,000--6.83%--
09/14301307301301-5.94%99,000--6.81%--
09/13322322317320-0.93%18,000--1.23%--
09/12317323317323+0.94%11,000--0.62%--
09/11320320318320-0.93%6,000--2.14%--
09/10325330320323-2.12%19,000--1.52%--
09/07331333330330-0.3%18,000-+0.3%--
09/06333333331331-0.6%10,000-0%--
09/05335337332333-1.19%32,000-+0.3%--
09/043393393373370%3,000-+1.2%--
09/03333337333337+0.9%21,000-+0.9%--
08/31332334328334+0.3%26,000--0.6%--
08/30330333325333+0.91%23,000--1.19%--
08/29329330325330+1.23%12,000--2.37%--
08/28333333325326+0.31%10,000--4.12%--
08/27328328322325+0.93%10,000--4.69%--
08/24311322311322+2.55%16,000--6.12%--
08/23329329312314-0.63%21,000--8.99%--
08/22322324315316-1.56%24,000--9.2%--
08/21321321318321+1.58%20,000--8.29%--
08/20308318308316+3.27%34,000--10.23%--
08/17312314306306-1.61%45,000--13.56%--
08/16322322311311-3.42%42,000--12.89%--
08/15322326322322-0.62%33,000--10.56%--
08/14323324322324-2.41%28,000--10.5%--
08/13320332319332+2.47%22,000--8.79%--
08/10343343320324-5.54%71,000--11.48%--
08/09356356341343-3.65%55,000--6.79%--
08/083563583533560%48,000--3.78%--
08/073563573563560%17,000--4.04%--
08/06360360355356-1.11%29,000--4.3%--