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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2007
12/2824,88025,32024,49024,490-2.74%23,138--16.94%--
12/2725,00025,88024,72025,180-0.32%28,388--15.24%--
12/2624,90025,39024,35025,260+0.24%29,341--15.61%--
12/2524,70025,80024,50025,200+4.3%40,670--16.43%--
12/2123,50024,30022,52024,160+4.91%77,099--20.4%--
12/2025,20025,90023,01023,030-9.69%85,372--24.72%--
12/1926,65027,41025,02025,500-5.38%61,502--17.5%--
12/1825,98027,50025,60026,950+3.26%58,508--13.31%--
12/1728,41029,40025,98026,100-7.15%72,651--16.33%--
12/1430,95031,35027,07028,110-9.32%58,220--10.36%--
12/1332,40032,70030,80031,000-5.34%29,346--1.68%--
12/1231,70033,05031,65032,750+0.77%20,985-+3.65%--
12/1132,30032,80031,85032,500+1.25%15,224-+2.76%--
12/1032,10032,40031,60032,100+0.63%33,323-+1.04%--
12/0733,00033,70031,60031,900-3.04%45,264--0.13%--
12/0634,40034,65032,65032,900-3.09%37,748-+2.34%--
12/0536,15036,70033,60033,950-7.11%50,217-+4.91%--
12/0435,00037,60034,85036,550+7.82%83,483-+12.36%--
12/0332,90033,95032,65033,900+5.61%24,905-+3.92%--
11/3033,40034,20032,00032,100-5.03%29,658--1.81%--
11/2932,45034,20032,20033,800+8.51%45,965-+2.97%--
11/2830,00031,35029,60031,150+5.81%36,671--5.54%--
11/2729,45029,80028,75029,440-2.35%40,361--11.47%--
11/2629,50030,70029,15030,150+4.11%29,972--10%--
11/2229,60030,30028,51028,960-3.63%33,123--14.27%--
11/2130,90031,30029,63030,050-2.59%33,217--11.97%--
11/2029,66030,90028,90030,850+0.33%36,349--10.13%--
11/1931,00031,75030,35030,750+1.99%63,258--11.02%--
11/1629,50031,25029,50030,150-0.17%41,434--13.55%--
11/1531,00031,55030,20030,200-2.42%29,595--14.2%--
11/1431,50031,80030,50030,950+3.51%35,720--12.96%--
11/1329,96031,25029,55029,900+0.81%51,687--16.62%--
11/1229,20029,68027,61029,660-1.79%53,259--18.25%--
11/0931,80032,35030,10030,200-6.79%38,548--17.47%--
11/0831,50032,40030,15032,400-0.92%42,761--11.77%--
11/0734,20035,20032,20032,700-2.39%39,360--10.83%--
11/0635,30036,30033,45033,500-7.07%30,646--8.19%--
11/0536,95037,05036,00036,050-0.96%28,859--0.63%--
11/0236,00037,15035,80036,400-1.75%34,373-+1.03%--
11/0138,45039,20036,90037,050-3.01%31,567-+3.75%--
10/3138,45038,70036,80038,2000%33,713-+8.37%--
10/3038,80039,65037,50038,200-1.55%52,212-+10.34%--
10/2936,50039,70036,00038,800+8.68%90,545-+14.45%--
10/2636,25036,55035,50035,700+0.71%28,586-+7.65%--
10/2537,20037,35035,45035,450-5.72%47,820-+8.94%--
10/2437,85039,00037,10037,600-1.31%51,988-+17.85%--
10/2337,00039,25036,00038,100+7.32%87,041-+22.09%--
10/2235,15036,45034,95035,500-4.44%84,689-+16.75%--
10/1937,20038,65036,60037,150-2.11%81,192-+24.78%--
10/1835,55038,75035,55037,950+9.21%79,437-+30.62%--
10/1735,10037,70034,40034,750-5.31%62,888-+22.52%--
10/1637,75038,00036,00036,700-4.92%98,904-+31.64%--
10/1538,80039,40038,25038,600+0.92%50,296-+41.17%--
10/1238,80039,30037,50038,250-2.55%80,487-+42.91%--
10/1137,70040,40037,55039,250+1.95%87,019-+49.32%--
10/1040,80040,90037,60038,500-4.7%119,325-+49.25%--
10/0939,30041,40038,90040,400+8.02%184,112-+59.62%--
10/0533,90037,50033,25037,400+11.64%180,730-+51.53%--
10/0431,50034,75030,60033,500+7.72%209,639-+38.49%--
10/0327,80031,10027,76031,100+10.68%134,075-+30.25%--
10/0228,85029,15027,53028,100-0.53%71,542-+18.62%--
10/0128,90029,95027,76028,250-5.2%66,941-+19.66%--
09/2828,40030,50027,12029,800+4.63%124,149-+26.52%--
09/2728,48028,48027,48028,480+11.77%74,984-+21.93%--
09/2622,70025,48022,70025,480+13.35%129,827-+9.6%--
09/2520,80022,70020,50022,480+11.29%89,970--3.1%--
09/2120,00020,80019,80020,200-0.79%37,468--13.29%--
09/2021,00021,15020,25020,360+1.04%52,192--13.75%--
09/1920,77020,87019,49020,150+2.96%71,848--15.98%--
09/1821,62021,88019,13019,570-2.73%102,683--19.65%--
09/1418,92020,12018,48020,120+11.04%65,396--18.31%--
09/1318,45019,35018,06018,120-7.79%39,215--26.83%--
09/1220,33020,88019,30019,650+2.34%61,543--21.71%--
09/1119,36019,97017,80019,200-7.07%117,194--24.55%--
09/1020,88021,50020,44020,660-8.91%29,193--20.05%--
09/0722,34024,20022,30022,680-2.41%33,029--13.53%--
09/0623,80023,80022,50023,240-4.01%30,113--12.51%--
09/0526,15026,50024,13024,210-7.7%33,260--9.63%--
09/0426,80027,25025,95026,230-2.96%21,102--3.12%--
09/0326,70027,98026,70027,030+2.66%30,351--1.2%--
08/3125,00026,70025,00026,330+6.6%25,911--4.59%--
08/3025,50025,69024,51024,700-1.59%17,960--11.33%--
08/2924,80025,27024,75025,100-2.3%18,878--11.05%--
08/2825,91026,10025,68025,690-2.69%11,539--10.22%--
08/2726,50026,82026,00026,400+1.15%11,736--8.92%--
08/2426,82027,20026,05026,100-2.76%15,644--10.92%--
08/2325,78026,88025,15026,840+7.62%31,438--9.38%--
08/2225,41025,99024,40024,940-2.99%28,908--16.53%--
08/2124,31025,88023,02025,710+5.85%31,573--15.28%--
08/2025,80026,80023,55024,290-2.45%39,413--21.27%--
08/1727,30029,00024,90024,900-10.75%40,846--20.69%--
08/1628,99028,99026,90027,900-6.38%37,843--12.58%--
08/1530,10030,70028,23029,800+1.12%91,734--7.75%--
08/1426,47029,47026,00029,470+11.33%34,575--9.69%--
08/1326,47026,47026,47026,470+12.78%27,325--19.74%--
08/1025,25025,45023,45023,470-11.27%90,362--29.86%--
08/0928,10028,72025,87026,450-6.7%49,475--22.36%--
08/0828,74029,36028,01028,350-2.38%28,799--17.98%--
08/0730,40030,70029,02029,040-4.32%26,521--17.03%--
08/0629,60030,90029,40030,350-2.41%23,196--14.29%--