株価チャート

2007/01/04～2007/05/31

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
201312/1, 株式分割 1→100
201112/1, 株式分割 1→2
2007
05/31483485475475-1.55%72,400--8.48%--
05/30488489482483-1.93%34,800--7.21%--
05/29490493482492+0.41%98,600--5.75%--
05/28495496483490-4.85%198,600--6.49%--
05/25515520510515-0.96%257,200--1.9%--
05/24515520515520+0.97%54,400--0.95%--
05/23515525515515-0.96%90,400--1.72%--
05/225155205105200%75,400--0.95%--
05/215155255155200%34,200--1.14%--
05/18520525515520-0.95%24,000--1.33%--
05/17525530520525-0.94%61,000--0.57%--
05/165255305205300%27,400-+0.38%--
05/15530535520530-0.93%61,200-+0.19%--
05/14540545530535-0.93%104,600-+1.13%--
05/11540545535540-0.92%35,200-+1.89%--
05/10540545535545+0.93%81,800-+2.83%--
05/09530540525540+1.89%45,400-+1.89%--
05/085305355255300%41,000-0%--
05/07520530520530+1.92%28,000-0%--
05/02520525515520-0.95%69,000--2.07%--
05/01520530520525+0.96%61,200--0.94%--
04/275155255155200%22,200--1.89%--
04/26515525515520+0.97%33,800--1.7%--
04/25510520510515+0.98%68,400--2.65%--
04/24515520500510-1.92%111,400--3.41%--
04/23525525510520-0.95%32,600--1.52%--
04/20520530520525-0.94%25,000--0.57%--
04/19520530515530+1.92%41,000-+0.57%--
04/18510520510520+1.96%94,800--1.14%--
04/17510515510510-0.97%46,600--2.86%--
04/16530535505515-3.74%183,000--1.9%--
04/13535540535535-0.93%37,800-+1.9%--
04/12535540530540+0.93%29,200-+3.05%--
04/11535540535535-1.83%15,200-+2.49%--
04/10535545535545+1.87%26,200-+4.61%--
04/09540545535535-1.83%62,200-+3.08%--
04/065455505455450%8,800-+5.21%--
04/05550555540545-2.68%77,600-+5.42%--
04/04535560535560+3.7%98,600-+8.53%--
04/035405505305400%115,400-+5.06%--
04/025405455305400%60,400-+5.26%--
03/305355405305400%33,800-+5.47%--
03/29525540520540+0.93%51,200-+5.68%--
03/28515535515535+4.9%89,200-+5.11%--
03/27510515510510-0.97%8,000-+0.39%--
03/26505520505515+0.98%20,200-+1.38%--
03/23505510505510+0.99%24,600-+0.39%--
03/225105155055050%6,600--0.59%--
03/205055105055050%24,400--0.59%--
03/195005055005050%12,000--0.59%--
03/165005055005050%4,000--0.59%--
03/15500505500505+1%7,800--0.59%--
03/14505510500500-2.91%44,400--1.57%--
03/13505515505515+1.98%5,000-+1.38%--
03/125055105055050%2,400--0.59%--
03/09505515500505-0.98%18,600--0.59%--
03/08505510505510+0.99%6,400-+0.39%--
03/075005155005050%12,800--0.59%--
03/06499510499505+1%37,000--0.59%--
03/05505510500500-1.96%50,800--1.77%--
03/025105105055100%14,600-+0.2%--
03/015105155055100%14,800-0%--
02/28505515495510-2.86%60,800-0%--
02/27520530520525+0.96%19,800-+2.94%--
02/26505525505520+2.97%51,200-+2.36%--
02/235005105005050%15,600--0.39%--
02/22505510500505-0.98%11,000--0.39%--
02/21505510500510+0.99%7,800-+0.79%--
02/205055105005050%7,800--0.2%--
02/19510510505505-0.98%7,800-0%--
02/16500510500510+0.99%5,800-+0.99%--
02/15510515505505-0.98%20,400-+0.2%--
02/145105155055100%15,600-+1.39%--
02/135055155005100%27,200-+1.59%--
02/09505515505510+2%24,800-+1.8%--
02/08505510500500-0.99%9,800-0%--
02/07515515500505-0.98%11,400-+1.2%--
02/065055155055100%2,800-+2.62%--
02/05510515505510+0.99%5,800-+2.82%--
02/025005105005050%17,000-+2.43%--
02/015055105005050%14,400-+2.85%--
01/31505510505505-0.98%21,400-+3.27%--
01/30515520510510-0.97%29,200-+4.72%--
01/295155205105150%16,000-+6.19%--
01/26520520510515-0.96%22,000-+6.63%--
01/25525530515520-0.95%74,600-+8.11%--
01/24500535500525+5.53%79,800-+9.38%--
01/23492498492498+1.12%18,600-+3.65%--
01/224914964914920%32,800-+2.5%--
01/19494494488492-0.71%43,600-+2.29%--
01/18495499495496+0.3%22,600-+3.01%--
01/17493496493494+0.3%9,400-+2.7%--
01/16491495490493+0.82%12,400-+2.18%--
01/15495500489489-1.31%35,000-+1.35%--
01/12495498492495+0.81%33,600-+2.48%--
01/11487492487491+1.24%8,200-+1.45%--
01/10482485482485+0.73%5,600-+0.21%--
01/09483483480482-0.21%14,000--0.52%--
01/05490500483483-1.53%40,600--0.52%--
01/04475495475490+4.26%21,400-+0.82%--