株価チャート

2007/06/18～2007/11/08

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
11/082,0702,0701,9962,025-3.34%119,700--3.75%--
11/072,1152,1302,0952,095-0.95%41,400--0.57%--
11/062,1002,1452,0852,115+0.24%65,500-+0.38%--
11/052,1702,1702,0902,110-2.76%66,300-+0.14%--
11/022,1252,1902,1252,170-1.59%42,500-+2.94%--
11/012,2152,2252,1902,205-0.68%25,500-+4.75%--
10/312,1252,2252,1152,220+1.37%94,500-+5.87%--
10/302,1052,1952,1002,190+2.1%87,700-+4.89%--
10/292,1352,1502,1252,145+0.47%30,100-+3.08%--
10/262,1452,1452,1202,135-0.93%48,700-+2.79%--
10/252,1802,1902,1502,155+0.47%134,300-+3.86%--
10/242,1352,1452,1152,145+0.47%84,400-+3.57%--
10/232,1002,1502,0802,135+3.14%102,500-+3.24%--
10/222,0552,0802,0552,070-1.66%52,800-+0.15%--
10/192,1202,1202,0852,105-0.71%73,800-+1.74%--
10/182,0352,1202,0352,120+4.43%96,200-+2.46%--
10/172,0102,0402,0102,0300%101,200--1.88%--
10/162,0602,0602,0152,030-1.46%38,700--2.07%--
10/152,0902,0902,0252,060+0.24%95,000--0.82%--
10/122,0502,0702,0252,055+0.24%106,400--1.3%--
10/112,0302,0552,0252,050+1.23%81,700--1.82%--
10/102,0602,0602,0202,025-0.74%89,500--3.34%--
10/092,0752,0952,0302,040-1.45%101,700--3.04%--
10/052,1052,1052,0602,070-0.96%60,400--1.9%--
10/042,1152,1152,0852,090-0.95%43,900--1.04%--
10/032,1102,1152,0852,110+0.24%105,300--0.14%--
10/022,1102,1302,0802,1050%71,500--0.43%--
10/012,0902,1202,0802,105-1.86%98,000--0.38%--
09/282,1002,1452,0852,145+2.63%99,100-+1.47%--
09/272,0302,1002,0302,090+3.98%98,500--1.09%--
09/261,9882,0151,9882,010+1.11%25,600--4.96%--
09/251,9891,9971,9511,988-1.34%65,100--6.14%--
09/212,0702,0701,9922,015-0.74%137,700--5%--
09/202,1052,1102,0052,030-3.1%188,600--4.34%--
09/192,0852,1202,0702,095+2.44%97,000--1.37%--
09/182,0702,0752,0402,045-1.45%84,100--3.76%--
09/142,0952,1002,0602,075-1.89%153,600--2.49%--
09/132,1352,1402,1152,115-0.24%82,700--0.98%--
09/122,1352,1552,1152,120+0.47%70,200--1.07%--
09/112,1002,1202,0852,110-0.24%90,900--1.45%--
09/102,1202,1652,0702,115-0.7%100,500--1.21%--
09/072,0902,1702,0902,130-0.47%167,000--0.51%--
09/062,1402,1652,0952,140-1.38%79,800--0.09%--
09/052,1802,2052,1552,170-2.25%67,900-+1.26%--
09/042,2002,2252,1902,2200%32,300-+3.64%--
09/032,2402,2402,2102,220-0.89%34,100-+3.79%--
08/312,1902,2402,1652,240+2.52%66,800-+4.87%--
08/302,1652,2002,1602,185+2.58%69,500-+2.44%--
08/292,0802,1402,0802,130+0.47%109,600--0.14%--
08/282,1202,1302,1102,120-0.24%35,600--0.84%--
08/272,1052,1702,0802,125+1.92%106,800--0.84%--
08/242,1502,1502,0652,085-1.65%110,300--2.89%--
08/232,1252,1302,0902,120-0.47%103,300--1.62%--
08/222,1002,1452,1002,130-0.93%51,400--1.39%--
08/212,1252,1802,1202,150+3.12%131,000--0.6%--
08/202,0702,0952,0552,085+1.71%111,300--3.74%--
08/172,0352,0901,9902,050-0.24%159,000--5.62%--
08/162,0602,0752,0402,055-0.24%130,500--5.65%--
08/152,1302,1302,0602,060-2.83%117,500--5.76%--
08/142,1502,1552,1102,120-0.24%72,000--3.46%--
08/132,2552,2652,1252,125-6.39%211,200--3.5%--
08/102,2602,3752,2552,270-1.09%292,600-+2.9%--
08/092,1452,3752,1402,295+10.6%321,600-+4.03%--
08/082,1002,1052,0552,075-1.66%106,700--5.94%--
08/072,1252,1452,1002,110-0.71%75,100--4.74%--
08/062,1402,1502,1102,125-0.47%102,100--4.37%--
08/032,1702,1802,1302,135-1.61%97,700--4.22%--
08/022,1502,1752,1502,170+1.4%67,500--2.95%--
08/012,1602,1652,1402,140-1.15%50,400--4.46%--
07/312,1752,1752,1402,165+1.17%59,700--3.65%--
07/302,1352,1452,1052,140-0.7%65,100--5.02%--
07/272,1602,1752,1202,155-2.05%79,100--4.77%--
07/262,2302,2302,1952,200-1.57%68,800--2.78%--
07/252,2602,2602,2252,235-0.89%87,900--1.24%--
07/242,2752,2802,2452,255+0.89%108,700--0.31%--
07/232,2502,2752,2302,235-1.32%61,000--1.15%--
07/202,2652,2802,2602,265+0.22%61,800-+0.22%--
07/192,2252,2602,2252,260+2.26%44,300-+0.18%--
07/182,2202,2352,2002,210-0.45%89,700--1.78%--
07/172,2402,2552,2102,220-0.22%74,300--1.16%--
07/132,2252,2352,2202,225+0.45%54,300--0.8%--
07/122,2452,2602,2052,215-1.34%76,200--1.12%--
07/112,2702,2902,2452,245-2.6%81,100-+0.27%--
07/102,2702,3152,2652,305+1.77%71,900-+3.09%--
07/092,2502,2702,2502,265+0.89%42,300-+1.57%--
07/062,2752,2752,2302,245-1.1%60,900-+0.81%--
07/052,2652,2852,2652,270-0.44%30,600-+1.98%--
07/042,2802,2852,2552,280-0.65%97,400-+2.52%--
07/032,3052,3152,2852,295-0.43%28,400-+3.33%--
07/022,3202,3252,2802,305+0.22%74,700-+4.02%--
06/292,2852,3102,2402,300+0.22%122,700-+3.98%--
06/282,3102,3102,2752,295+1.1%68,200-+4.03%--
06/272,3202,3202,2452,270-2.16%84,200-+3.04%--
06/262,3202,3302,3002,3200%109,800-+5.41%--
06/252,3852,3852,3202,320-2.73%208,200-+5.69%--
06/222,2802,3902,2702,385+10.42%589,500-+9.25%--
06/212,1652,1752,1402,160-1.37%94,700--0.64%--
06/202,2202,2202,1802,190-1.13%110,400-+0.74%--
06/192,2552,2652,2102,215-0.45%122,600-+1.98%--
06/182,2152,2302,2052,225+0.45%114,800-+2.44%--