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
12/28760768760761-2.44%10,400--1.55%--
12/27794794780780-1.76%30,200-+0.78%--
12/26773797773794+2.72%27,400-+2.72%--
12/25755776755773+2.38%36,500-0%--
12/21733755730755+3%43,100--2.45%--
12/20731737725733-0.27%33,400--5.42%--
12/19745748735735-1.34%29,000--5.53%--
12/18730749725745+0.54%31,200--4.49%--
12/17756758734741-2.63%36,400--5.12%--
12/14768772751761-0.13%45,600--2.93%--
12/13777777752762-2.56%26,800--3.05%--
12/12779783775782+0.13%29,000--0.64%--
12/11785791777781-0.51%23,100--0.89%--
12/10791793777785-1.01%29,800--0.38%--
12/07800807790793-0.88%22,900-+0.63%--
12/06792802787800+1.14%26,900-+1.27%--
12/05779792779791+1.54%20,700-0%--
12/04811814777779-3.95%49,900--1.64%--
12/03799821799811+1.5%30,700-+2.4%--
11/30784815784799+1.91%38,200-+1.01%--
11/29790810783784-0.13%47,000--0.63%--
11/28795795777785+1.16%28,700--0.51%--
11/27768794760776+0.39%39,200--1.52%--
11/26760777760773+2.25%27,700--2.03%--
11/22769779735756-1.69%43,200--4.3%--
11/21772778760769-0.39%36,300--2.9%--
11/20779779754772-1.66%40,700--2.65%--
11/19792798782785-0.88%15,900--1.26%--
11/16794796777792-0.63%26,400--0.63%--
11/15801804795797-0.87%20,900--0.38%--
11/14781804781804+4.01%16,000-+0.12%--
11/13780783772773-1.28%33,200--4.21%--
11/12788788772783-1.88%28,000--3.69%--
11/09818818798798-1.24%32,700--2.44%--
11/08799810795808+0.12%71,800--1.82%--
11/07804817803807+1.51%39,900--2.54%--
11/06784820784795+1.4%29,500--4.33%--
11/05802802783784-1.38%35,600--5.88%--
11/02819820795795-4.1%53,200--4.56%--
11/01840845823829-0.6%44,300--0.6%--
10/31804834800834+4.25%60,700-+0.24%--
10/30798804791800+1.52%121,300--3.61%--
10/29781799776788+0.9%46,800--4.95%--
10/26769784757781+2.49%25,800--5.9%--
10/25768786762762-0.91%25,700--8.3%--
10/24789798764769-1.03%34,700--7.57%--
10/23804804774777-3%32,400--6.72%--
10/22775815767801+2.04%67,900--3.84%--
10/19803803781785-2.24%49,300--5.76%--
10/18797815782803-0.5%57,100--3.49%--
10/17800821793807-1.59%33,200--2.77%--
10/16828842820820-2.03%35,400--0.97%--
10/15850859832837-2.67%41,600-+1.33%--
10/12885885859860-2.82%27,900-+4.5%--
10/11892894859885-1.56%44,900-+7.93%--
10/10934934891899-2.28%30,300-+10.04%--
10/09909926909920+1.55%37,400-+13.16%--
10/05923923892906-1.95%57,900-+12.13%--
10/04925960918924+0.22%47,700-+14.93%--
10/03907928899922+3.13%63,800-+15.25%--
10/02891911866894+7.58%114,700-+12.31%--
10/01825854824831+4.14%72,100-+4.79%--
09/28824839793798-1.97%26,800-+0.76%--
09/27793821793814+2.78%33,700-+2.65%--
09/26790797779792+1.15%14,000-0%--
09/25765787765783+0.77%15,900--1.14%--
09/21776789766777-2.51%18,800--1.77%--
09/20825825795797-2.69%19,600-+0.38%--
09/19781819781819+3.54%13,500-+2.89%--
09/18810810791791-0.38%9,300--0.88%--
09/14821825794794+2.58%34,500--0.87%--
09/13776785773774-1.53%27,400--3.73%--
09/12769787769786+2.34%28,200--2.96%--
09/11743777743768+1.99%27,200--5.88%--
09/10740757739753-0.79%46,600--8.51%--
09/07763764750759+0.53%77,100--8.66%--
09/06775775718755-2.58%105,600--10.01%--
09/05796796771775-2.64%17,500--8.61%--
09/04797799790796-0.38%21,300--6.9%--
09/03800804790799-0.13%13,100--7.31%--
08/31796800782800+0.76%31,700--7.83%--
08/30803803787794-1.12%18,500--9.15%--
08/29816816797803-2.78%15,900--8.75%--
08/28814827814826+1.6%12,000--6.77%--
08/27829830803813-0.85%16,100--8.75%--
08/24820821812820+0.12%14,400--8.58%--
08/23800828800819+1.24%18,000--9.4%--
08/22789819789809+1.25%12,400--11.29%--
08/21790825788799+2.17%18,400--13.15%--
08/20795810775782+0.9%28,700--15.73%--
08/17818829775775-8.07%40,200--17.47%--
08/16841845813843+0.24%19,400--11.26%--
08/15851881835841-4.54%34,200--12.3%--
08/14872893870881+1.85%28,700--9.08%--
08/13859867854865-0.46%29,200--11.46%--
08/10860888850869-4.51%34,000--11.96%--
08/09945945903910-4.31%38,400--8.63%--
08/08940955936951+1.6%33,600--5.09%--
08/07950965936936-1.99%32,000--7.14%--
08/06963970945955-1.55%17,900--5.91%--