株価チャート

2007/05/14～2007/10/03

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
10/03460475460475+3.15%32,000-+1.61%--
10/024604654594600%20,200--1.5%--
10/01456465456460+1.1%7,800--1.71%--
09/28464468455455-1.94%48,800--2.99%--
09/27445464445464+4.27%30,000--1.28%--
09/26442451442445+1.14%31,000--5.32%--
09/25445445440440+1.15%13,400--6.78%--
09/21445445435435-2.25%18,800--8.03%--
09/20455456445445-1.11%51,400--6.32%--
09/19451458450450+0.45%10,200--5.66%--
09/18455456448448-1.43%19,800--6.28%--
09/14453460453455+1%35,600--5.31%--
09/13474474450450-5.26%12,200--6.64%--
09/12478483473475-0.52%18,000--1.86%--
09/11481481476478-0.62%8,600--1.55%--
09/10481481480481-0.41%3,200--1.13%--
09/074804834804830%6,400--0.72%--
09/064824834804830%6,400--0.92%--
09/05483485483483-0.62%3,200--1.13%--
09/04497498485486-1.82%7,400--0.72%--
09/03484495484495+2.06%10,400-+0.92%--
08/31485486480485+0.52%14,000--1.12%--
08/30480483480482+0.94%6,400--1.63%--
08/29481482475478-0.83%6,000--2.75%--
08/28485485481482-0.72%3,200--2.13%--
08/274864884854850%3,600--1.62%--
08/244824874824850%1,800--1.62%--
08/23480485480485+2.11%5,400--1.82%--
08/224754754754750%1,600--3.65%--
08/21480481475475-1.04%5,600--3.65%--
08/20474480472480+2.45%13,400--2.64%--
08/17480481468469-2.7%31,000--4.97%--
08/16489490480482-1.73%20,800--2.33%--
08/15490493485490-0.41%13,400--0.61%--
08/14493495490492-0.1%8,800--0.2%--
08/13488495487493-0.51%9,400--0.1%--
08/10491495486495-0.8%16,000-+0.81%--
08/09500500490499-0.2%24,600-+1.84%--
08/08505510500500-0.99%26,600-+2.46%--
08/07500505500505+1.2%17,000-+3.7%--
08/06500505499499-1.19%12,200-+2.89%--
08/035055105005050%12,800-+4.55%--
08/02500515500505+1.1%17,800-+4.99%--
08/01510520499500-2.06%18,400-+4.5%--
07/31500520500510+2%37,000-+6.92%--
07/30492505486500+1.52%20,400-+5.26%--
07/27494495488493-0.91%72,200-+3.9%--
07/26500500497497-0.6%16,400-+5.07%--
07/25499505499500+0.3%25,600-+6.16%--
07/24500500499499-0.3%19,200-+6.29%--
07/23498500494500+0.5%45,400-+6.84%--
07/20475499475498+5.74%90,200-+6.76%--
07/19469475467471+0.11%12,800-+1.4%--
07/184704704634700%3,000-+1.73%--
07/17476477463470-1.36%20,600-+1.95%--
07/13479480475477-0.42%10,600-+3.59%--
07/12482483479479-0.83%6,800-+4.25%--
07/11485486482483-0.52%25,200-+5.35%--
07/10485488481485+0.1%10,800-+5.9%--
07/09485510476485+4.42%122,600-+6.02%--
07/06462465462464+0.87%8,000-+1.75%--
07/05458460455460+0.88%6,000-+0.88%--
07/04460461456456-0.87%8,000--0.22%--
07/034614654604600%11,400-+0.44%--
07/02465500455460+1.1%33,600-+0.22%--
06/29448460448455+2.48%15,400--1.09%--
06/28450451435444-1.44%40,000--4.1%--
06/27460460450451-2.07%10,200--3.33%--
06/26466467453460-1.39%11,200--1.71%--
06/25467467460467-0.11%38,600--0.96%--
06/22465468455467-0.11%21,600--1.27%--
06/21455468455468+2.75%27,200--1.58%--
06/20455455450455+0.11%28,800--4.61%--
06/19454456453455-0.11%5,400--5.31%--
06/184554634524550%39,000--5.8%--
06/15448455448455+1.79%10,400--6.38%--
06/14430448430447+3.95%37,800--8.78%--
06/13435436428430-1.38%27,400--12.96%--
06/12448448434436-2.68%72,000--12.45%--
06/11458460447448-2.08%68,000--10.76%--
06/08460461457458-0.87%36,600--9.41%--
06/074624624604620%16,400--9.15%--
06/06473474461462-2.74%40,200--9.51%--
06/05461475460475+3.15%33,000--7.5%--
06/044604624594600%89,800--10.51%--
06/01475476459460-3.16%108,200--11.03%--
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%--