株価チャート

2007/06/11～2007/11/01

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
20089/1, 株式分割 1→1.1
2007
11/013,6363,6453,4273,445-6.42%139,150--6.6%--
10/313,6733,6913,6093,682-0.74%55,330--0.46%--
10/303,6733,7093,6643,709+1.49%102,190-+0.49%--
10/293,6733,6913,6093,655+3.34%89,760--0.53%--
10/263,5823,6273,5093,536-2.26%87,560--3.27%--
10/253,7003,7093,5643,618-3.4%86,240--0.76%--
10/243,6453,7733,6453,745+4.57%84,480-+3.12%--
10/233,5733,6643,5553,582+0.51%138,050--0.73%--
10/223,5453,6273,4733,564-4.85%170,390--0.82%--
10/193,8003,8453,7093,745-1.9%94,930-+4.71%--
10/183,7643,8453,7553,818+0.48%113,410-+7.4%--
10/173,7273,8183,7093,800+0.72%129,360-+7.74%--
10/163,7273,7823,6823,7730%100,760-+7.76%--
10/153,9003,9003,7453,773+1.47%107,140-+8.69%--
10/123,8183,8643,7093,718-3.31%114,400-+8.12%--
10/113,6553,8553,6363,845+3.93%155,760-+12.9%--
10/103,6273,7183,6093,700+3.56%237,160-+9.73%--
10/093,6823,6913,5093,573-3.68%166,320-+7.13%--
10/053,6453,7363,6363,709+1.24%129,580-+12.43%--
10/043,7093,7733,6183,664-1.95%136,510-+12.52%--
10/033,6733,7453,6183,736-1.44%160,050-+16.22%--
10/023,8183,9733,7643,791-0.24%181,720-+19.51%--
10/013,5823,8093,5823,800+6.36%167,090-+21.52%--
09/283,6363,6553,3733,573-2.72%165,990-+15.88%--
09/273,7003,7553,6183,673-0.74%135,190-+20.62%--
09/263,5453,7733,5003,700+6.54%257,620-+23.25%--
09/253,3553,4823,3003,473+5.82%168,630-+17.56%--
09/213,2643,3733,2273,282+1.98%159,610-+12.55%--
09/203,3003,3183,2003,218-1.67%88,660-+11.36%--
09/193,2913,3003,2183,2730%160,380-+14.19%--
09/183,1823,3273,1553,273+3.75%166,430-+15.16%--
09/143,2003,2183,1453,155-1.7%116,050-+12.02%--
09/133,1823,2453,1183,209+2.02%85,360-+14.98%--
09/123,2553,3093,1273,145-1.98%105,270-+13.64%--
09/113,1273,2273,0913,209+2.92%139,370-+17.08%--
09/103,0643,2453,0273,118-0.87%243,100-+15.15%--
09/073,0453,1643,0363,145+4.22%214,720-+17.54%--
09/062,9363,0272,9273,018+1.22%146,300-+14.07%--
09/053,0003,0002,9362,982+3.14%121,550-+13.77%--
09/042,9912,9912,8822,891-3.34%101,860-+11.19%--
09/032,7643,0362,7642,991+8.22%330,880-+15.66%--
09/01株式分割 1→1.1
08/312,6862,7732,6772,764+3.05%118,910-+7.7%--
08/302,7182,7182,6642,682+1.37%75,240-+5%--
08/292,5452,6642,5412,645+0.69%120,560-+3.99%--
08/282,7822,8362,6182,627-1.27%83,710-+3.56%--
08/272,6782,7692,6452,6610%78,771-+5.02%--
08/242,6942,7192,6532,661-2.13%54,934-+5.18%--
08/232,6452,7192,6202,719+4.44%79,376-+7.64%--
08/222,5952,6032,5622,603-0.32%61,347-+3.35%--
08/212,5372,6122,5122,612+4.64%158,994-+3.92%--
08/202,5042,6452,4502,496-0.98%134,310--0.44%--
08/172,6202,6202,4962,521-4.09%137,577-+0.63%--
08/162,5872,6452,4752,628+0.32%99,583-+5.08%--
08/152,6692,6782,6122,620-1.86%185,735-+5.05%--
08/142,6862,7362,6032,669+1.89%300,564-+7.21%--
08/132,7442,7772,5792,620+2.92%302,016-+5.51%--
08/102,4302,6782,4302,545-3.14%173,877-+2.89%--
08/092,4792,6282,4792,628+6.53%257,972-+6.36%--
08/082,4172,4672,4092,467+3.47%71,269-+0.32%--
08/072,3552,4262,3432,384+2.85%126,203--2.84%--
08/062,3392,3512,2852,318-3.61%59,290--5.46%--
08/032,4012,4052,3472,405+0.52%64,493--1.8%--
08/022,4382,4672,3472,393-2.36%99,583--1.98%--
08/012,4632,4792,4382,450-3.42%66,187-+0.67%--
07/312,5542,5542,4962,537+1.32%58,927-+4.63%--
07/302,4092,5042,4052,504+2.54%85,547-+3.82%--
07/272,3472,4422,3142,442-0.17%100,914-+1.76%--
07/262,4462,4712,4092,446-1.33%73,568-+2.31%--
07/252,4792,5212,4672,479-2.6%37,873-+4.22%--
07/242,5542,5542,5122,545-0.65%68,849-+7.58%--
07/232,5212,5702,5122,5620%51,425-+8.84%--
07/202,5702,5792,5122,562+0.98%104,544-+9.53%--
07/192,4882,5702,4882,537+3.37%161,293-+9.22%--
07/182,4792,4882,4502,455-0.17%51,304-+6.4%--
07/172,4382,4712,4302,459+0.68%42,108-+7.23%--
07/132,4382,4672,4212,442+0.85%113,619-+7.11%--
07/122,4552,4712,3932,421-1.01%66,792-+6.67%--
07/112,4672,5212,4422,446-2.95%113,982-+8.15%--
07/102,4792,5542,4792,521+0.99%81,554-+11.88%--
07/092,4212,5122,4212,496+3.6%150,040-+11.32%--
07/062,4212,4342,3842,409-2.02%93,896-+7.84%--
07/052,3602,4792,3552,459+5.68%149,798-+10.4%--
07/042,3552,3552,3182,326-1.23%93,291-+5.13%--
07/032,3142,3552,3142,355+1.6%90,871-+6.87%--
07/022,2642,3432,2312,318+2.37%137,093-+5.61%--
06/292,2072,2642,2072,264+3.01%74,052-+3.68%--
06/282,1902,2112,1652,198-0.56%74,778-+0.98%--
06/272,2072,2192,1692,211-0.37%67,397-+1.74%--
06/262,2152,2402,1942,219+0.37%45,738-+2.26%--
06/252,2402,2642,1942,211-0.74%105,754-+1.97%--
06/222,2272,2362,2072,227+1.13%83,853-+2.88%--
06/212,1362,2112,1242,202+2.5%67,397-+1.83%--
06/202,1692,1862,1492,149-0.76%77,561--0.98%--
06/192,2272,2272,1572,165-2.78%93,412--0.67%--
06/182,2312,2402,2112,227+1.13%38,962-+1.7%--
06/152,1822,2022,1492,202+2.11%34,122-+0.2%--
06/142,1692,1742,1452,157+0.97%35,332--2.4%--
06/132,0992,1452,0792,136+1.17%64,009--3.98%--
06/122,1492,1822,0952,112-0.97%52,877--5.73%--
06/112,1982,2312,1202,132-2.64%71,390--5.57%--