株価チャート

2007/06/12～2007/11/02

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
11/02538549538547+0.18%80,500-+1.11%--
11/01540548540546+1.11%56,000-+0.92%--
10/31535541535540-0.55%112,000-0%--
10/30544547535543-0.55%145,000-+0.56%--
10/29542548542546+1.3%106,500-+0.92%--
10/26539540536539+0.75%43,500--0.55%--
10/25543543535535-1.47%64,000--1.47%--
10/24541547541543+0.56%61,500--0.18%--
10/23540544538540+0.37%46,000--0.92%--
10/22531540530538-0.55%58,500--1.28%--
10/19541544537541+0.37%61,500--0.92%--
10/18534540534539+0.94%51,000--1.28%--
10/17542544531534-2.02%109,000--2.2%--
10/16553554541545-1.45%66,500--0.18%--
10/15552557550553+0.55%58,500-+1.28%--
10/12548553548550-0.54%48,500-+0.92%--
10/11545553542553+1.65%106,000-+1.47%--
10/10543547542544+0.74%67,000-0%--
10/09540545540540+0.37%51,500--0.55%--
10/05538541537538-0.19%92,500--0.74%--
10/045395405365390%67,500--0.37%--
10/035395405365390%72,000--0.19%--
10/02530539530539+1.89%88,500-0%--
10/01532535525529-1.12%78,000--1.67%--
09/28538542530535-0.74%67,500--0.37%--
09/27528543527539+2.28%134,000-+0.56%--
09/26530531522527-0.94%104,500--1.31%--
09/25517539517532-7.48%315,000--0.37%--
09/21571575560575+0.35%420,500-+8.08%--
09/20568574568573+1.06%332,000-+8.32%--
09/19561568561567+1.61%186,500-+7.59%--
09/18557559556558+0.54%126,000-+6.29%--
09/14553557553555+0.91%164,000-+5.92%--
09/13553553548550+0.55%94,500-+4.96%--
09/12547554545547+0.37%128,500-+4.59%--
09/11541546540545+0.93%121,000-+4.41%--
09/10536547534540+0.19%111,500-+3.45%--
09/07541544536539+0.56%75,500-+3.45%--
09/06536538531536-0.37%107,000-+2.68%--
09/05557557536538-1.65%169,500-+2.87%--
09/04542547541547+2.43%93,000-+4.59%--
09/03529536529534+2.5%98,500-+1.91%--
08/31518521516521+1.76%104,500--0.76%--
08/30514518511512+0.59%63,000--2.66%--
08/29510511506509-0.59%98,500--3.6%--
08/28513515511512-0.19%96,000--3.4%--
08/27516519510513+1.38%94,000--3.57%--
08/24510511504506-1.17%167,000--5.07%--
08/23512513510512+1.59%72,000--4.48%--
08/22506508503504-0.4%160,500--6.32%--
08/21508510506506-0.2%124,500--6.3%--
08/20515517504507+1.4%175,000--6.63%--
08/17504504500500-0.99%219,000--8.42%--
08/16510512500505-1.56%241,000--8.18%--
08/15522525512513-2.47%186,500--7.4%--
08/14534537518526-1.31%295,500--5.73%--
08/135335345305330%101,500--4.99%--
08/10530539529533-2.2%225,500--5.5%--
08/09530548528545+4.41%474,500--3.88%--
08/08527528521522-0.76%194,500--8.26%--
08/07534537524526-1.13%204,000--8.2%--
08/06530536526532-3.97%383,000--7.64%--
08/03562565552554-0.72%194,500--4.32%--
08/02561561556558+0.18%138,000--3.96%--
08/01566567557557-1.24%110,000--4.46%--
07/31556564556564+1.62%107,000--3.42%--
07/30545556538555+1.28%185,500--5.29%--
07/27554554542548-1.26%235,500--6.8%--
07/26562562555555-0.72%136,500--5.93%--
07/255575615555590%129,500--5.41%--
07/24556559555559+0.9%160,500--5.73%--
07/23562565554554-1.25%179,000--6.73%--
07/20568571561561-0.71%153,000--5.87%--
07/19563566563565+0.36%174,500--5.36%--
07/18570570560563-2.26%266,500--5.7%--
07/17590591575576-2.21%303,000--3.84%--
07/13602602585589-2%333,500--1.67%--
07/12603605600601-0.17%76,500-+0.33%--
07/11606606602602-0.5%85,000-+0.5%--
07/10607607605605-0.17%51,000-+1%--
07/09606607604606+0.17%70,500-+1.17%--
07/06608608603605-0.33%76,000-+1.17%--
07/05608609606607+0.33%69,500-+1.51%--
07/04609609605605-0.66%53,000-+1.17%--
07/03608609605609+0.83%82,500-+2.01%--
07/02609610604604-0.49%74,500-+1.34%--
06/29612612604607-0.65%140,000-+1.85%--
06/28600612600611+2.35%142,000-+2.69%--
06/27602602597597-0.33%80,500-+0.34%--
06/26603604597599-0.5%107,500-+0.67%--
06/256026056016020%148,000-+1.18%--
06/22597602597602+1.01%131,000-+1.35%--
06/21597597594596+0.34%56,000-+0.68%--
06/20596597593594-0.17%109,500-+0.34%--
06/19595596593595-0.34%44,000-+0.51%--
06/18598599592597+0.17%82,500-+0.84%--
06/15590596588596+1.53%119,500-+0.51%--
06/14585589584587+0.86%90,500--1.18%--
06/13590590576582-1.36%216,500--2.18%--
06/12595596590590-1.01%73,000--1.01%--