株価チャート

2007/08/02～2007/12/28

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
201310/1, 株式分割 1→100
2007
12/28500500500500-5.66%12,400--4.76%--
12/27509530500530+4.13%3,600-+0.57%--
12/26469509469509+8.53%2,500--3.23%--
12/25461470461469+1.96%600--11.01%--
12/21500500458460-9.27%2,400--13.21%--
12/20498507463507+1.6%6,400--4.88%--
12/19500506499499-1.19%13,700--6.38%--
12/185065065055050%3,300--5.61%--
12/17510510505505-3.81%2,000--5.78%--
12/145255255255250%2,300--2.42%--
12/13532532525525-1.87%300--2.42%--
12/12535535535535-2.73%3,000--0.74%--
12/11541550540550-5.17%2,700-+1.85%--
12/10570580570580+2.65%2,000-+7.01%--
12/07590590565565-4.24%2,400-+4.24%--
12/055905905905900%400-+8.66%--
12/04590590590590+1.72%1,400-+8.46%--
12/03557580556580+5.07%19,800-+6.62%--
11/30550552550552+1.28%1,300-+1.28%--
11/29513545513545+7.92%2,000--0.37%--
11/285055105055050%600--8.18%--
11/27502505502505+0.4%500--9.01%--
11/26502503502503+0.2%200--10.02%--
11/22500502500502+0.4%17,100--11.15%--
11/21510511500500-5.66%1,800--12.13%--
11/20520540510530+1.92%2,300--7.34%--
11/19525526515520-2.8%1,000--9.57%--
11/16521535520535+0.75%1,900--7.6%--
11/155315315315310%100--8.76%--
11/14520531520531+3.91%600--9.54%--
11/13530530511511-7.93%2,300--13.83%--
11/12555555555555+5.71%300--7.19%--
11/09521525520525-6.25%2,000--12.5%--
11/08548560526560+5.07%2,600--7.13%--
11/07540543532533-1.3%2,500--11.61%--
11/06541541540540-3.57%700--10.3%--
11/05600600560560-5.08%1,700--6.98%--
11/02565590565590-0.84%1,500--2.16%--
11/01592610592595+0.85%2,000--0.83%--
10/31595595590590-1.67%1,000--1.01%--
10/30592600592600-1.15%1,100-+1.18%--
10/29607607607607+1.17%300-+2.88%--
10/26625625600600+0.84%1,600-+2.39%--
10/25645645595595-4.49%3,200-+2.23%--
10/24650650623623-1.11%1,600-+7.79%--
10/23640645630630+1.61%1,200-+9.95%--
10/22620620605620-2.97%1,400-+9.15%--
10/19611640611639+4.58%2,300-+13.3%--
10/18590611590611+5.34%500-+9.11%--
10/17595595580580-2.52%200-+4.13%--
10/16611611595595-5.56%600-+6.82%--
10/15628634628630+3.28%1,200-+13.11%--
10/12646646600610-6.15%8,900-+9.91%--
10/11675675650650-2.26%3,900-+17.12%--
10/10645670645665+3.1%7,000-+20.04%--
10/09610650610645+7.5%5,600-+16.85%--
10/056136136006000%2,700-+9.29%--
10/04572600562600+6.57%3,500-+9.09%--
10/03515563515563+9.75%2,500-+2.36%--
10/02534534490513-4.11%3,100--7.23%--
10/01565565535535-7.6%800--3.78%--
09/28529579529579+9.45%3,200-+3.58%--
09/27510529505529+6.87%2,300--5.7%--
09/26495500495495-0.8%600--12.23%--
09/25500500489499-5.13%1,600--11.84%--
09/21526526526526+1.74%100--7.72%--
09/20552552517517+2.99%2,800--9.77%--
09/19502502502502+1.41%600--13.15%--
09/18495495495495-2.75%100--15.09%--
09/14500509500509+1.8%1,400--13.58%--
09/13510520500500-3.85%500--15.82%--
09/125105205105200%1,200--13.48%--
09/11550550520520-3.7%1,800--14.19%--
09/10540540540540-7.69%1,600--11.76%--
09/07575590575585-1.68%1,000--5.19%--
09/05585595585595+1.88%300--4.19%--
09/04583584583584-2.34%1,100--6.56%--
09/03594600594598-4.93%1,300--5.08%--
08/31585629585629+2.61%4,300--0.63%--
08/30585613585613+3.9%2,300--3.31%--
08/29586590580590-4.07%1,700--7.38%--
08/28600615600615+2.5%7,000--3.91%--
08/27605615600600-4%32,800--6.69%--
08/24605625605625+4.52%1,500--3.4%--
08/23585599575598-2.76%4,500--8%--
08/22575615575615-1.6%2,500--5.96%--
08/21600625590625+4.17%32,400--4.87%--
08/20591600589600+8.89%9,500--9.37%--
08/17586588551551-8.32%6,500--17.39%--
08/16605609600601-1.48%3,600--10.96%--
08/15630630608610-3.17%4,000--10.43%--
08/146306306206300%3,200--8.3%--
08/13640640630630-0.79%4,000--9.22%--
08/10638640635635-1.55%4,400--9.29%--
08/09660660636645-2.27%5,000--8.64%--
08/086476606436600%3,200--7.3%--
08/076606706506600%2,200--7.69%--
08/06670680660660-2.22%2,400--8.08%--
08/03694694675675-0.74%3,600--6.38%--
08/02680680680680-2.72%100--6.08%--