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
20138/22, 株式併合 1.01→1
20135/24, 株式分割 1→1.518
201212/1, 株式分割 1→100
2007
12/28702702695702-0.93%8,005--6.55%--
12/27702708695708+0.94%26,130--6.29%--
12/267027156957020%23,109--7.54%--
12/25689708682702+1.92%82,015--8.02%--
12/21695715682689-3.7%78,088--10.23%--
12/20708715695715+0.93%41,989--7.26%--
12/197087287087080%34,890--8.59%--
12/18715715689708-0.93%67,062--8.94%--
12/17735735702715-2.7%55,130--8.45%--
12/14735748735735-0.89%33,380--6.5%--
12/13755755728742-2.61%67,515--6.14%--
12/12755761748761-0.86%65,854--4.11%--
12/11761768755768+0.87%28,547--3.76%--
12/10761775761761-1.71%64,646--5.18%--
12/07761775761775+0.86%30,208--4.13%--
12/06781781761768-1.69%31,417--5.53%--
12/057887887687810%29,906--4.38%--
12/047947947757810%27,187--4.84%--
12/03788794775781+0.85%33,380--5.53%--
11/30775794761775-2.5%117,963--6.67%--
11/29801808775794+0.84%56,942--4.51%--
11/28801808781788-0.83%33,682--5.53%--
11/27801801788794-1.64%17,974--4.85%--
11/26814814801808-0.81%9,818--3.27%--
11/227888217818140%34,286--2.59%--
11/21828828801814+1.65%45,161--2.71%--
11/20775801748801+0.83%74,161--4.29%--
11/19801821788794-0.83%26,432--5.31%--
11/167948147948010%14,802--4.97%--
11/15808828794801+0.83%27,489--5.42%--
11/14808814781794+0.84%18,578--6.86%--
11/13794808775788-0.83%43,651--8.28%--
11/12808814781794-4.76%42,745--8.05%--
11/098218478218340%19,786--3.78%--
11/08808854808834-0.79%102,255--3.89%--
11/07887894834841-3.79%57,245--3.35%--
11/06887887861874-2.22%30,963-+0.57%--
11/05881894874894+1.5%40,328-+3.33%--
11/02861881861881-1.48%28,849-+2.27%--
11/01881900867894+2.27%79,145-+3.93%--
10/31887887867874-1.49%17,823-+2.33%--
10/30887894854887-2.19%35,042-+4.5%--
10/29894907874907+4.58%76,276-+7.72%--
10/26821867821867+6.5%44,557-+3.87%--
10/25847847814814-3.91%32,776--1.65%--
10/24841854828847+4.07%77,182-+2.97%--
10/23821821794814+1.65%56,791--0.2%--
10/22781808775801-3.2%47,578--1.34%--
10/19834834814828-2.34%46,068-+2.3%--
10/18821854801847+3.23%108,901-+5.14%--
10/17828847814821-3.12%48,786-+2.37%--
10/16847854841847-3.76%43,651-+5.93%--
10/15927927874881-4.32%95,005-+10.35%--
10/12927940920920-2.11%51,052-+15.9%--
10/119209479149400%91,229-+19.01%--
10/10947953900940+2.9%150,437-+19.76%--
10/09907953907914+5.34%253,296-+17.14%--
10/05867874847867+0.77%47,125-+12.06%--
10/04874914841861-3.7%151,192-+11.63%--
10/03801927801894+11.57%364,462-+16.53%--
10/02814814788801+1.68%61,474-+5.13%--
10/01808814781788-1.65%116,755-+3.53%--
09/28828834794801-3.97%112,072-+5.27%--
09/27788867788834+9.57%215,536-+9.76%--
09/26728768728761+4.55%33,229-+0.71%--
09/257227357157280%98,328--3.54%--
09/217487557027280%92,890--3.67%--
09/20728755722728+3.77%176,114--3.79%--
09/19715715695702+3.92%100,140--7.41%--
09/18675708669675-1.92%758,226--11.14%--
09/14689695682689-1.89%174,603--9.76%--
09/13715722675702-3.64%257,978--8.38%--
09/12735755715728-2.65%327,910--5.17%--
09/11728781715748-0.88%242,723--2.71%--
09/10735761715755-2.56%118,567--2.11%--
09/07768788761775-1.68%62,682--0.05%--
09/06775788755788-0.83%127,781-+1.4%--
09/05794808768794-0.83%160,557-+1.86%--
09/04814814788801-1.63%121,739-+2.44%--
09/038348478018140%192,426-+3.87%--
08/31794821788814+4.24%175,510-+3.74%--
08/30781794781781+0.85%101,197--0.48%--
08/297687817687750%91,380--1.7%--
08/28768781768775+0.86%191,067--2.07%--
08/277757757687680%132,312--3.4%--
08/24775781768768-1.69%170,676--3.64%--
08/237687817617810%162,671--2.34%--
08/22794808775781+5.36%215,536--2.59%--
08/217487557357420%54,375--8.11%--
08/20755761728742-0.88%75,218--8.9%--
08/17755761735748-1.74%66,911--8.87%--
08/16728768662761+3.6%171,129--8.05%--
08/15742748728735-3.48%48,937--11.88%--
08/14742761735761+0.88%113,130--9.68%--
08/13722775722755+0.88%123,703--11.31%--
08/10735788715748-0.88%199,374--12.91%--
08/09761781695755-1.72%630,143--12.95%--
08/08808814702768-4.13%225,051--12.33%--
08/07847847794801-3.97%41,385--9.38%--
08/06828841808834-0.79%42,291--6.37%--