株価チャート

2007/07/17～2007/12/07

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
12/072,7822,7912,7362,755+0.66%87,670--3.01%--
12/062,8002,8002,7092,736-1.31%73,040--4.59%--
12/052,7552,7912,7362,773+0.66%50,710--4.59%--
12/042,7552,7822,7272,755+0.33%70,730--6.4%--
12/032,8552,8552,7052,745-2.27%96,250--7.84%--
11/302,6682,8092,6592,809+4.22%121,220--6.71%--
11/292,6592,7052,6552,695+1.37%91,520--11.42%--
11/282,6502,7232,6272,659-0.51%121,440--13.81%--
11/272,6272,7052,5862,673+1.73%116,820--14.39%--
11/262,6412,7092,5682,627+0.17%208,890--16.81%--
11/222,4772,6502,4642,623+4.34%114,620--18.09%--
11/212,4862,5682,4552,514-0.36%201,410--22.66%--
11/202,3362,5772,3002,523+4.72%214,170--23.6%--
11/192,5642,6182,3822,409-6.69%90,090--28.13%--
11/162,6862,7002,5642,582-6.27%128,260--24.2%--
11/152,7452,8092,6912,755-0.98%172,590--20.2%--
11/142,7362,8002,6502,782+5.52%323,180--20.41%--
11/132,8642,9002,6362,636-14.71%550,000--25.36%--
11/123,0643,1272,9553,091-2.86%119,130--13.4%--
11/093,2273,3273,1363,182-2.78%103,620--11.47%--
11/083,2733,3003,1093,273-2.17%166,210--9.42%--
11/073,4643,4643,2823,345-0.27%208,890--7.89%--
11/063,2453,4363,2183,355+2.5%77,880--8.09%--
11/053,4553,4913,2183,273-4.76%99,990--10.78%--
11/023,3553,5363,3273,436-0.26%98,120--6.62%--
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%--