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
20144/1, 株式分割 1→2
2007
12/28435438430431-1.49%129,800-+13.72%--
12/27438439430438-0.57%241,600-+16.98%--
12/26446449430440-0.56%424,000-+18.92%--
12/25449449426443+4.36%476,600-+21.23%--
12/21402426398424+9.56%710,600-+17.13%--
12/20427441384387-8.62%883,200-+7.8%--
12/19411425411424+3.42%572,800-+18.63%--
12/18409415409410+0.12%463,000-+16.01%--
12/17406411401409+2%434,200-+16.52%--
12/14407407395401+2.3%574,000-+15.56%--
12/13404412389392-1.01%864,000-+13.95%--
12/12358396350396+14.45%1,300,200-+15.79%--
12/11352353338346-1.42%442,600-+1.76%--
12/10350356343351-0.43%423,800-+3.54%--
12/07350356350353+1.88%477,400-+4.6%--
12/06341355341346+2.98%354,400-+3.28%--
12/05339345334336+0.75%173,000-+0.9%--
12/04343343330334-2.77%122,200-+0.76%--
12/03354360334343-1.72%211,200-+3.94%--
11/30355356344349-1.69%174,600-+6.4%--
11/29352359346355+1.57%328,800-+8.9%--
11/28343350340350+0.87%118,600-+8.2%--
11/27338347335347+2.97%103,400-+7.94%--
11/26340344334337+3.06%61,000-+5.16%--
11/22314330314327+1.71%105,600-+2.35%--
11/21330330315321-2.13%83,200-+0.94%--
11/20320331316328-0.61%103,800-+3.47%--
11/19348348321330-4.76%113,200-+4.43%--
11/16344348344347-0.43%64,000-+10%--
11/15350354344348-0.57%188,000-+11.18%--
11/14335350335350+4.48%211,600-+12.54%--
11/13338341330335-1.33%333,800-+8.41%--
11/12325342325340+4.14%296,800-+10.59%--
11/093253343243260%214,000-+6.89%--
11/08325328325326-1.81%139,600-+7.24%--
11/07328337325332-3.07%325,800-+9.57%--
11/06326343324343+5.38%388,600-+13.41%--
11/05323330319325+9.06%311,400-+8.33%--
11/02294301294298-0.17%60,000--0.33%--
11/01298300295299-0.5%66,400--0.17%--
10/31295300295300+0.84%37,200-+0.33%--
10/30295298291298+1.36%171,800--0.5%--
10/29300310293294-0.68%129,200--1.84%--
10/26296300292296-0.17%112,000--1.17%--
10/25298299296296-0.67%47,800--1.33%--
10/24298300296298+0.85%55,800--0.67%--
10/23300305296296-2.96%43,000--1.5%--
10/22295305295305-2.56%59,000-+1.5%--
10/19312315308313+0.16%76,200-+4.17%--
10/18305313304312+3.48%59,400-+4.35%--
10/17298305298302+1.52%83,800-+1.17%--
10/16298300297297-0.5%58,600--0.34%--
10/15301302296299-0.5%87,400-+0.17%--
10/12299300295300+0.33%85,600-+0.67%--
10/11295300295299+1.36%61,000-0%--
10/102932982912950%199,600--1.34%--
10/09293296292295+0.51%261,200--1.67%--
10/05299299291294-1.68%167,000--2.49%--
10/04295299292299+1.19%155,200--0.83%--
10/03295296292295-0.51%91,800--2.32%--
10/02296298294297+0.17%149,800--1.82%--
10/01299300295296-1.33%41,600--2.31%--
09/28300304299300-2.28%87,000--0.99%--
09/27300307298307+3.37%34,400-+0.99%--
09/26296299296297+0.34%21,000--2.3%--
09/25301302294296-1.5%47,000--2.63%--
09/21303305296301-0.83%41,800--1.48%--
09/20307307298303-0.66%19,800--0.98%--
09/19302307300305+3.57%12,800--0.33%--
09/18302308294295-2.48%50,800--4.07%--
09/14303309300302+1.17%155,000--1.95%--
09/13299299294299+1.53%24,000--3.08%--
09/12299302294294-0.51%19,800--4.85%--
09/11299300287296-1.17%29,400--4.68%--
09/10301301297299-0.83%34,400--3.86%--
09/07296305296302+2.2%34,000--3.37%--
09/06300300291295-1.99%61,600--5.75%--
09/05311313300301-3.06%50,000--4.14%--
09/04314315306311-0.8%32,600--1.43%--
09/03315320309313-0.63%78,800--0.63%--
08/31310315309315+1.61%65,600--0.32%--
08/30305310305310+1.31%40,200--1.9%--
08/29305306301306-1.29%58,800--3.16%--
08/28315315309310-0.96%30,800--2.21%--
08/27315315309313+0.64%56,400--1.57%--
08/24305313305311+1.63%42,000--2.51%--
08/23307310302306-0.33%33,200--4.38%--
08/22307310305307-1.6%78,200--4.66%--
08/21310314307312+0.65%26,200--3.7%--
08/203113153003100%87,000--4.62%--
08/17318318310310-2.67%93,400--5.2%--
08/16312323312319+0.63%76,200--2.9%--
08/15316318313317+0.16%108,800--3.51%--
08/14320320312316-1.25%84,000--3.95%--
08/13316325316320+0.31%60,200--3.03%--
08/10317319315319-0.93%156,400--3.63%--
08/09323325318322-0.46%153,600--3.01%--
08/08329331322324+0.94%94,400--2.85%--
08/07326329321321-1.08%59,600--3.75%--
08/06321326318324+0.47%43,000--2.7%--