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
201312/1, 株式分割 1→100
201112/1, 株式分割 1→2
2007
12/28443444443444+0.11%4,200--0.89%--
12/27445445438444-0.22%19,400--1.22%--
12/26440445440445+1.14%9,800--1%--
12/25436441436440+0.92%30,600--2.33%--
12/21440440435436-0.91%23,400--3.22%--
12/20435440433440+0.69%52,400--2.55%--
12/19439440436437-0.57%38,200--3.43%--
12/18445446439439-1.35%59,000--3.09%--
12/17450450445445-1.11%32,600--1.98%--
12/14449451448450+0.11%66,000--1.1%--
12/13450450448450-0.11%11,200--1.21%--
12/124504504474500%16,800--1.32%--
12/11452452448450-0.33%16,200--1.53%--
12/10452452451452+0.22%3,400--1.42%--
12/07451453451451-0.44%8,400--1.85%--
12/064524534514530%9,600--1.63%--
12/05451455451453-0.55%7,800--1.84%--
12/04455455454455+0.11%4,200--1.52%--
12/03455456455455+0.11%8,400--1.84%--
11/30455456454454-0.11%23,200--1.94%--
11/29453455453455+1%4,000--2.05%--
11/28451453450450+0.33%7,000--3.23%--
11/27448454448449-1.97%15,600--3.76%--
11/26455460455458+0.55%21,600--1.82%--
11/22456457454455-0.33%11,800--2.36%--
11/21455457451457+0.33%4,200--2.25%--
11/20455456450455-0.11%54,400--2.57%--
11/19461461452456-0.87%90,800--2.67%--
11/16461462458460-0.54%6,600--1.82%--
11/15462466460462-0.43%10,600--1.49%--
11/14458465458464+1.42%21,400--1.28%--
11/134584614574580%8,200--2.66%--
11/12455458452458-1.61%33,000--2.87%--
11/09461466460465+0.98%5,000--1.27%--
11/08471472458461-2.54%50,400--2.44%--
11/074734744724730%7,400-+0.11%--
11/064734754724730%8,400-+0.11%--
11/05480480473473-1.05%17,600-+0.32%--
11/02479480475478-0.42%13,600-+1.6%--
11/01479484475480+0.1%34,200-+2.02%--
10/314794794734790%15,800-+2.13%--
10/30475480475479+1.05%1,800-+2.57%--
10/29467479467474+1.5%14,600-+1.94%--
10/26466467465467+0.21%10,600-+0.65%--
10/25472474465466-1.27%10,800-+0.65%--
10/24470474468472-0.32%14,000-+1.94%--
10/23462475462474+3.16%33,000-+2.49%--
10/22462463458459-1.71%20,200--0.43%--
10/19463467461467+1.19%15,600-+1.08%--
10/18463465460462-0.75%19,400--0.11%--
10/17462468462465-1.17%29,600-+0.43%--
10/16472473468471-1.05%15,600-+1.4%--
10/15480480468476+0.11%36,600-+2.48%--
10/12480480475475-0.94%6,600-+2.37%--
10/11475480472480+0.95%19,800-+3.12%--
10/10475479472475+0.53%39,400-+2.15%--
10/09467475467473+1.07%34,400-+1.39%--
10/05475475465468-1.79%8,800-+0.32%--
10/04476482475476+0.32%40,000-+2.15%--
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%--