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
12/28514518510516+0.39%3,400-+5.09%--
12/27508514508514+1.18%4,600-+5.54%--
12/26500508499508+2.63%12,700-+5.61%--
12/255045054954950%11,800-+3.99%--
12/21500500490495-1%16,200-+4.87%--
12/20510523500500-4.4%15,600-+7.07%--
12/19510535509523+2.55%12,400-+12.96%--
12/18516519500510-0.97%15,500-+10.87%--
12/17499515499515+4.25%20,600-+12.45%--
12/14492500492494+0.61%10,800-+8.33%--
12/13492498490491+0.2%4,400-+7.68%--
12/124914914864900%6,000-+7.22%--
12/11490500485490+1.87%15,200-+7.22%--
12/10490492480481+1.48%17,200-+5.02%--
12/07472479472474+0.42%6,700-+3.27%--
12/06471480471472+0.21%6,200-+2.61%--
12/05472480470471-0.84%7,900-+1.95%--
12/04485485475475-2.06%5,600-+2.15%--
12/035005004844850%17,600-+3.85%--
11/30476485470485+4.08%17,000-+3.41%--
11/29475477455466+2.42%9,700--1.27%--
11/28464469440455-2.99%29,600--4.21%--
11/27471475430469-4.29%25,700--2.09%--
11/26511538480490-1.8%83,100-+1.66%--
11/22431499420499+19.09%54,200-+2.89%--
11/21402425402419+13.24%53,000--14.14%--
11/20385385359370-4.15%24,600--24.95%--
11/19388390385386-0.52%134,800--22.95%--
11/16394394384388+0.26%25,000--23.62%--
11/15395397384387-2.76%39,300--25%--
11/14398398371398-10.16%101,600--24.05%--
11/13445450443443-1.77%11,000--16.89%--
11/12459459445451-5.25%20,000--16.17%--
11/09492492476476-3.25%11,400--12.5%--
11/08498500492492-1.8%14,600--10.22%--
11/07505507501501-0.4%5,000--9.24%--
11/06505506500503-0.4%9,200--9.37%--
11/055055085035050%9,500--9.66%--
11/02510510502505-0.98%15,000--10.46%--
11/01525525510510-2.86%23,000--10.21%--
10/31533533511525-1.5%15,500--8.22%--
10/30533539530533-0.56%20,800--7.47%--
10/29541541535536-0.92%9,000--8.06%--
10/26544545541541-0.73%19,800--8.31%--
10/25552552545545-1.27%14,600--8.71%--
10/24551554551552-0.36%10,200--8.46%--
10/23552562552554+0.36%8,100--9.03%--
10/22554560551552-1.08%11,600--10.39%--
10/19560562558558-0.36%4,400--10.29%--
10/18559565559560+0.18%6,100--10.83%--
10/17562563559559-0.89%7,600--11.97%--
10/16565565560564-1.74%8,200--12.01%--
10/15582586562574-1.71%28,500--11.42%--
10/12589590582584-1.02%9,600--10.7%--
10/11600600586590-1.67%10,800--10.61%--
10/10600602594600+1.52%14,500--9.77%--
10/09590594590591+0.51%25,700--11.79%--
10/05590593581588-0.34%9,900--13.02%--
10/04587594582590+0.68%6,300--13.36%--
10/03575586570586+1.38%29,700--14.58%--
10/02584595570578-4.3%37,900--16.35%--
10/01606609603604-0.98%7,600--13.34%--
09/28612614603610-0.33%20,400--12.98%--
09/27606614603612-0.16%9,200--13.19%--
09/26615635580613-2.54%31,700--13.54%--
09/25603649581629-11.16%59,600--11.78%--
09/217147146987080%107,200--0.98%--
09/207097176967080%51,600--0.98%--
09/19701710700708+1.14%38,200--0.98%--
09/18710711693700-1.41%54,700--2.23%--
09/14717717710710-0.56%6,500--0.84%--
09/13715720706714-0.14%13,500--0.28%--
09/12720720714715-0.28%4,300--0.14%--
09/11715718706717+0.14%10,400-0%--
09/10725725714716-1.51%5,600--0.14%--
09/07730730725727+0.41%8,500-+1.39%--
09/06725730712724-0.14%15,000-+0.98%--
09/05735735725725-1.36%10,400-+0.97%--
09/04728735728735+0.96%9,500-+2.37%--
09/03725734725728+0.55%13,300-+1.39%--
08/31720724716724+0.7%6,800-+0.7%--
08/307147197147190%1,900-0%--
08/297147197107190%9,700--0.14%--
08/28716720711719+0.28%6,300--0.28%--
08/27719720717717-0.28%4,900--0.69%--
08/247197197107190%3,700--0.55%--
08/23720721710719+1.41%6,500--0.69%--
08/22707715707709+0.28%5,800--2.21%--
08/21705730705707+0.43%5,300--2.62%--
08/20700716700704+1.29%8,800--3.3%--
08/17705705690695-0.43%9,700--4.79%--
08/16709709680698-2.1%10,600--4.64%--
08/15713715710713-0.56%9,800--2.86%--
08/147117177107170%4,800--2.45%--
08/13711720710717+0.84%14,300--2.71%--
08/10715718711711-0.14%6,200--3.66%--
08/09729729712712-1.52%22,200--3.52%--
08/08726730723723+0.28%5,400--2.17%--
08/07730730720721-1.23%8,300--2.44%--
08/067397407217300%3,500--1.22%--