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
20091/7, 株式分割 1→100
2007
12/282,0002,0101,9802,0100%2,397,100--2.43%--
12/272,0302,0402,0002,010-0.99%2,401,700--2.33%--
12/261,9902,0301,9802,030+2.53%2,634,600--1.31%--
12/251,9902,0101,9601,980+1.54%4,365,700--3.51%--
12/211,9501,9701,9201,950-1.02%4,084,800--5.02%--
12/201,9501,9901,9401,970+2.6%4,071,900--4.09%--
12/191,9401,9701,9101,920-0.52%3,493,100--6.52%--
12/181,9201,9701,8901,930-1.03%7,406,600--5.95%--
12/172,0002,0201,9501,950-3.47%3,242,300--4.69%--
12/142,1502,1602,0202,020-5.61%8,167,900--1.03%--
12/132,1902,2002,1302,140-2.28%4,780,600-+5.11%--
12/122,1302,2002,1202,190+0.92%5,509,100-+7.99%--
12/112,1902,2002,1602,170+0.93%3,563,000-+7.37%--
12/102,1502,2002,1302,150-0.46%3,588,400-+6.75%--
12/072,2002,2102,1402,160-0.92%5,896,400-+7.52%--
12/062,1702,1902,1502,180+1.87%7,357,200-+8.35%--
12/052,0702,1402,0202,140+2.39%7,403,300-+6.68%--
12/042,1302,1502,0902,090-3.24%4,209,300-+4.55%--
12/032,1902,2002,1302,160+0.47%5,752,200-+8.43%--
11/302,0902,1502,0702,150+3.37%7,439,300-+8.81%--
11/292,0902,1002,0602,080+4%6,487,600-+6.01%--
11/282,0602,0702,0002,000-3.85%6,188,400-+2.41%--
11/271,9902,0901,9502,080+0.97%13,050,100-+6.67%--
11/262,0002,0801,9902,060+3.52%10,527,800-+6.08%--
11/221,9301,9901,9201,990+1.53%5,671,300-+2.9%--
11/211,9502,0201,9301,960-0.51%8,254,000-+1.45%--
11/201,8601,9701,8301,970+2.6%8,407,800-+2.18%--
11/192,0502,0701,9201,920-3.52%8,784,400--0.52%--
11/161,9301,9901,9101,9900%7,489,700-+2.68%--
11/151,9502,0401,9401,990+1.53%8,429,000-+2.37%--
11/141,9501,9801,9301,960+5.38%8,051,000-+0.36%--
11/131,8201,9101,8001,860+3.33%10,439,400--5.3%--
11/121,7701,8101,7501,800-1.1%10,355,900--9.14%--
11/091,9201,9601,8201,820-4.21%7,766,500--8.91%--
11/081,8701,9301,8401,900-2.06%7,898,500--5.66%--
11/072,0702,0801,9401,940-3.48%6,389,400--4.2%--
11/061,9502,0601,9402,010+1.52%6,652,600--0.89%--
11/052,0602,0701,9601,980-2.94%7,669,100--2.27%--
11/022,1002,1302,0402,040-8.11%12,297,000-+0.69%--
11/012,1102,2302,0702,220+8.82%16,362,600-+9.63%--
10/311,9502,0401,9202,040+3.55%11,411,200-+1.59%--
10/301,9001,9701,8701,970+2.6%7,612,900--1.25%--
10/291,8001,9201,7701,920+10.34%12,402,700--3.32%--
10/261,8101,8301,7301,740-3.87%11,306,300--12.3%--
10/251,8401,8601,8001,810-2.69%4,689,400--9.14%--
10/241,9101,9401,8401,860-3.13%6,144,700--6.72%--
10/231,9301,9801,9001,920+2.67%4,744,600--4%--
10/221,7901,8801,7801,870-0.53%5,897,300--6.55%--
10/191,8901,9201,8701,880-3.09%6,672,900--6.28%--
10/181,9501,9601,9001,940+4.3%6,120,200--3.67%--
10/172,0102,0101,8501,860-7.46%10,667,100--7.78%--
10/162,0502,0802,0102,010-4.74%7,011,400--0.89%--
10/152,1702,1702,0902,110-1.4%3,657,100-+3.58%--
10/122,1902,2002,1302,140-3.6%6,296,000-+4.8%--
10/112,2002,2902,1702,220-0.89%9,590,700-+8.45%--
10/102,3002,3102,2102,240-1.75%5,528,300-+9.16%--
10/092,2602,3202,2402,280+1.79%7,765,700-+10.68%--
10/052,1902,2402,1602,240+0.9%11,214,900-+8.58%--
10/042,1602,2602,1202,220+2.3%23,379,100-+7.45%--
10/032,0402,1801,9902,170+7.96%14,127,800-+4.83%--
10/022,0202,0302,0002,010+2.55%9,630,700--3.27%--
10/011,9701,9801,8901,960-0.51%11,232,500--6.4%--
09/282,0502,0701,9401,970-2.96%15,321,900--6.72%--
09/271,8802,0301,8702,030+13.41%14,379,700--4.47%--
09/261,7501,8101,7301,790+4.07%9,773,200--16.32%--
09/251,6901,7501,6301,720-0.58%17,150,400--20.37%--
09/211,8401,8701,6901,730-7.98%12,056,100--20.64%--
09/201,9501,9501,8801,880-3.09%4,123,300--14.62%--
09/191,9401,9701,9301,940+4.86%6,286,100--12.49%--
09/181,9501,9601,8401,850-7.96%8,486,900--17.15%--
09/141,9602,0201,9302,010+3.08%8,701,200--10.86%--
09/132,0202,0301,9501,950-2.99%3,956,100--14.17%--
09/122,0702,1002,0002,010-2.9%5,917,500--12.46%--
09/112,0102,1001,9302,070+2.48%9,960,000--10.58%--
09/102,0502,0602,0102,020-5.61%5,709,800--13.08%--
09/072,2002,2202,1302,140-4.04%4,587,500--8.43%--
09/062,1902,2502,1602,230+0.45%4,860,800--4.94%--
09/052,2902,3102,2202,220-2.2%3,674,800--5.61%--
09/042,3602,3602,2602,270-3.4%6,714,800--3.85%--
09/032,4102,4102,3402,350-3.69%5,277,700--1.01%--
08/312,3302,4402,3002,440+3.83%3,895,600-+2.43%--
08/302,3502,3602,3202,350+1.73%2,300,100--1.59%--
08/292,2802,3302,2802,310-1.28%3,368,700--3.75%--
08/282,3302,3802,3202,340-1.27%3,256,700--3.19%--
08/272,4402,4502,3402,370-1.25%3,548,000--2.67%--
08/242,3902,4202,3702,400-0.83%4,477,100--1.96%--
08/232,3502,4202,3402,420+5.68%4,622,900--1.71%--
08/222,3402,3502,2502,290-3.38%5,322,500--7.51%--
08/212,3402,4202,3102,370+1.72%4,453,000--5.01%--
08/202,3502,3602,2702,330+5.91%8,580,900--7.28%--
08/172,3402,3502,1802,200-3.51%9,672,600--13.18%--
08/162,1802,3102,1202,280+0.88%10,544,300--10.94%--
08/152,3002,3002,2502,260-3.83%5,160,600--12.54%--
08/142,4102,4202,3202,350-1.67%3,369,000--9.96%--
08/132,4502,4702,3802,390-2.05%3,644,200--9.23%--
08/102,4602,4902,4302,440-3.94%4,862,800--8.03%--
08/092,5402,6102,5102,540+2.01%7,963,000--4.87%--
08/082,3302,5002,3202,490+7.79%8,683,600--7.26%--
08/072,4002,4302,3002,310-0.86%6,412,200--14.51%--
08/062,2902,3502,2502,330-1.27%5,972,500--14.53%--