株価チャート

2007/05/09～2007/09/28

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
09/281,6051,6281,6041,618+1.06%201,000--3.35%--
09/271,5831,6041,5711,601+2.43%208,000--4.53%--
09/261,5921,6041,5401,563-3.22%302,100--6.91%--
09/251,6151,6211,6001,615-5.06%212,400--3.98%--
09/211,7001,7041,6911,701-0.18%339,600-+1.07%--
09/201,7081,7091,6991,704-0.12%229,000-+1.37%--
09/191,6901,7061,6891,706+1.61%224,000-+1.61%--
09/181,6681,6881,6671,679+0.9%176,300-+0.06%--
09/141,6571,6711,6571,664+0.42%118,300--0.89%--
09/131,6611,6851,6551,657-1.07%123,400--1.43%--
09/121,6691,6871,6621,675+0.6%158,700--0.53%--
09/111,6691,6721,6461,665-0.24%231,200--1.01%--
09/101,6741,6811,6591,669-2.05%233,200--0.71%--
09/071,6921,7071,6841,704+1.25%100,400-+1.49%--
09/061,6641,6861,6611,683+0.3%113,600-+0.42%--
09/051,7121,7121,6701,678-1.99%202,800-+0.24%--
09/041,7131,7131,6951,7120%118,700-+2.33%--
09/031,7201,7241,7081,712-0.41%116,200-+2.45%--
08/311,7171,7191,6951,719+0.94%216,300-+3.06%--
08/301,7011,7101,6921,703+1.25%86,400-+2.28%--
08/291,6651,6851,6611,682-0.06%123,300-+1.2%--
08/281,6861,6911,6781,683-0.06%62,000-+1.32%--
08/271,7001,7001,6801,684+0.12%133,400-+1.32%--
08/241,6991,6991,6811,682-0.94%131,100-+1.14%--
08/231,6911,7001,6851,698+1.19%120,600-+1.92%--
08/221,6701,6931,6701,678+0.9%112,800-+0.6%--
08/211,6471,6721,6471,663+1.03%152,500--0.48%--
08/201,6501,6571,6331,646+1.48%95,300--1.73%--
08/171,6591,6591,6221,622-1.46%192,300--3.39%--
08/161,6601,6601,6211,646-1.56%153,900--2.26%--
08/151,6661,6901,6661,672-0.54%122,700--0.95%--
08/141,7001,7011,6801,681-1.29%99,000--0.71%--
08/131,7101,7181,6841,703-0.87%139,500-+0.41%--
08/101,6741,7351,6371,718-0.58%268,500-+1.12%--
08/091,6581,7351,6481,728+6.14%418,700-+1.59%--
08/081,6311,6351,6251,628+0.31%110,000--4.4%--
08/071,6651,6651,6181,623-0.73%124,400--5.03%--
08/061,6221,6361,6081,635+0.49%106,800--4.72%--
08/031,6431,6481,6231,627-0.43%152,900--5.41%--
08/021,6601,6611,6271,634-0.79%169,700--5.28%--
08/011,6711,6751,6451,647-1.08%147,000--4.69%--
07/311,6971,6971,6561,665+1.22%101,600--3.87%--
07/301,6151,6501,6061,645+1.42%124,800--5.24%--
07/271,6271,6431,6111,622-1.34%222,800--6.84%--
07/261,6651,6791,6421,644-1.02%167,500--5.95%--
07/251,6301,6651,6301,661-2.01%268,800--5.3%--
07/241,7171,7201,6831,695-0.47%192,200--3.58%--
07/231,7431,7461,7011,703-3.29%253,000--3.35%--
07/201,7641,7761,7581,761-0.11%169,300--0.17%--
07/191,7571,7861,7431,763+0.8%225,100-0%--
07/181,7551,7581,7451,749-0.34%83,000--0.74%--
07/171,7551,7601,7481,755+0.34%79,600--0.34%--
07/131,7451,7551,7401,749+0.52%64,600--0.57%--
07/121,7631,7681,7361,740-1.25%131,900--0.97%--
07/111,7701,7771,7611,762-0.73%121,800-+0.4%--
07/101,7751,7771,7701,7750%60,300-+1.25%--
07/091,7801,7801,7711,775+0.23%54,000-+1.43%--
07/061,7751,7771,7621,771-0.51%75,100-+1.43%--
07/051,7851,7861,7771,780+0.28%57,700-+2.12%--
07/041,7801,7811,7711,775-0.17%103,700-+2.01%--
07/031,7801,7861,7741,778-0.28%123,000-+2.42%--
07/021,7601,7841,7601,783+1.89%180,700-+2.94%--
06/291,7411,7501,7361,750+0.4%88,200-+1.21%--
06/281,7211,7441,7211,743+1.4%132,100-+0.98%--
06/271,7421,7421,7171,719-1.6%139,600--0.29%--
06/261,7411,7501,7331,747-0.34%175,100-+1.39%--
06/251,7801,7801,7501,753-1.57%132,000-+1.86%--
06/221,7841,7841,7711,781-0.17%73,300-+3.73%--
06/211,7861,7861,7781,784-0.11%81,700-+4.21%--
06/201,7801,7881,7741,786+0.34%129,300-+4.63%--
06/191,7791,7871,7681,780+0.06%80,800-+4.58%--
06/181,7701,7901,7661,779+1.19%84,000-+4.77%--
06/151,7501,7651,7471,758+0.46%126,700-+3.78%--
06/141,7221,7501,7221,750+1.74%108,800-+3.49%--
06/131,7241,7241,7061,720-0.46%75,900-+1.84%--
06/121,7191,7401,7151,728+0.76%170,400-+2.37%--
06/111,6951,7151,6901,715+1.6%142,100-+1.66%--
06/081,6991,6991,6811,688-0.71%124,200-+0.18%--
06/071,7041,7041,6921,700+0.06%112,600-+0.83%--
06/061,6991,7031,6941,699+0.06%81,100-+0.83%--
06/051,6991,7051,6861,698+0.3%140,500-+0.77%--
06/041,7051,7051,6901,6930%95,300-+0.59%--
06/011,6841,7041,6841,693+0.3%106,800-+0.65%--
05/311,6941,6971,6801,688-0.3%99,900-+0.48%--
05/301,6891,6951,6781,693+1.14%161,200-+0.95%--
05/291,7001,7001,6631,674-1.47%182,000-+0.06%--
05/281,6981,7001,6881,699+1.01%81,000-+1.92%--
05/251,6751,6881,6701,682-0.59%116,000-+1.39%--
05/241,6871,6951,6701,692+0.3%93,200-+2.48%--
05/231,6901,7001,6831,687-0.41%155,900-+2.68%--
05/221,6791,6981,6651,694+1.56%104,900-+3.61%--
05/211,6371,6761,6371,668+1.71%98,800-+2.46%--
05/181,6301,6441,6221,640-1.2%133,000-+1.11%--
05/171,6711,6811,6561,660-1.25%108,000-+2.6%--
05/161,6721,6821,6631,681+0.48%151,200-+4.22%--
05/151,6801,6811,6621,673-0.54%128,800-+4.11%--
05/141,6851,6941,6801,6820%112,500-+4.93%--
05/111,6881,6941,6801,682-1.46%84,200-+5.32%--
05/101,7001,7131,6971,707+1.31%224,700-+7.22%--
05/091,6781,6891,6701,685-0.3%140,400-+6.31%--