株価チャート

2007/06/26～2007/11/16

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
201310/1, 株式分割 1→100
2007
11/162,1902,1902,1402,160-3.57%438,100--7.61%--
11/152,1902,2902,1902,240+3.7%979,400--4.6%--
11/142,1102,2002,0902,160+4.35%881,000--8.4%--
11/132,0702,1202,0202,0700%789,400--12.58%--
11/122,1202,1202,0502,070-3.72%682,700--12.95%--
11/092,1602,1902,1002,1500%885,300--9.97%--
11/082,1802,2202,1102,150-5.29%798,500--10.23%--
11/072,3802,4102,2702,270-3.4%834,000--5.61%--
11/062,3802,4202,3402,350-2.89%1,038,400--2.41%--
11/052,5002,5002,4102,420-2.42%700,600-+0.67%--
11/022,4502,5302,4102,480-2.75%837,000-+3.25%--
11/012,5702,5702,5202,550-0.78%570,500-+6.29%--
10/312,5202,5802,4602,570+3.21%1,097,200-+7.62%--
10/302,5002,5102,4502,490+0.4%2,087,500-+4.89%--
10/292,5102,5102,4702,480+1.64%1,053,700-+5.13%--
10/262,4702,4802,4302,440+1.67%1,170,700-+4.14%--
10/252,3802,4002,3402,400+1.27%713,300-+3.14%--
10/242,3502,4202,3202,370+1.72%575,200-+2.69%--
10/232,3002,3702,2702,330+2.64%768,700-+1.61%--
10/222,2202,3202,1702,270-2.58%888,800--0.35%--
10/192,3402,3702,2902,330-2.1%891,500-+2.92%--
10/182,3402,4002,3302,380+0.85%801,200-+5.97%--
10/172,4002,4202,3302,360-3.67%1,025,000-+6.21%--
10/162,4902,4902,4202,450-2%1,073,300-+11.16%--
10/152,4902,5202,4702,500+3.73%799,900-+14.63%--
10/122,4502,4702,4102,410-3.21%700,500-+11.47%--
10/112,4202,4902,3702,490+3.32%888,200-+15.98%--
10/102,4602,4702,3502,410+3.88%819,300-+13.15%--
10/092,3702,4002,3102,320-0.43%432,200-+9.59%--
10/052,3402,3402,2902,3300%840,600-+10.64%--
10/042,4002,4002,3002,330-2.92%774,700-+11.38%--
10/032,3902,4802,3802,400+2.13%954,200-+15.33%--
10/022,3602,4002,3302,350+5.38%885,600-+13.86%--
10/012,3802,3802,2102,230-6.3%1,127,300-+8.83%--
09/282,4002,4302,3202,380-0.83%953,700-+16.72%--
09/272,3002,4002,3002,400+5.26%686,900-+18.93%--
09/262,2602,3202,2302,280+2.24%883,600-+14.17%--
09/252,1102,2302,1002,230+6.19%967,900-+12.63%--
09/212,0802,1502,0602,100+0.96%1,034,100-+7.09%--
09/202,0602,0802,0402,080+1.46%1,275,300-+6.56%--
09/191,9702,0501,9602,050+6.77%1,451,800-+5.29%--
09/181,9601,9901,9001,920-4%1,043,600--1.39%--
09/141,9902,0001,9702,000+3.09%711,000-+2.35%--
09/131,9201,9501,9001,940+0.52%449,300--1.02%--
09/122,0202,0201,9101,930+3.21%1,679,100--2.03%--
09/111,8101,9001,8001,870+3.89%1,169,400--5.32%--
09/101,7801,8101,7501,800-5.26%1,629,600--9.23%--
09/071,9001,9201,8701,900+1.06%1,360,000--4.81%--
09/061,9501,9601,8001,880-6.47%1,719,300--6.33%--
09/052,0502,0601,9902,010-1.47%1,022,100--0.4%--
09/042,0702,0702,0302,040-1.92%540,800-+0.94%--
09/032,1002,1102,0602,0800%707,800-+2.67%--
08/311,9302,1001,9302,080+2.46%1,408,300-+2.56%--
08/302,0302,0402,0102,030+1.5%1,059,300-+0.15%--
08/291,9502,0101,9202,000-1.96%1,690,000--1.53%--
08/282,0102,0701,9802,040+2.51%1,378,100-+0.1%--
08/271,9902,0201,9601,990+1.53%864,600--2.59%--
08/241,9501,9601,9001,960-1.01%1,158,100--4.39%--
08/231,8702,0101,8601,980+6.45%2,191,600--3.84%--
08/221,8801,8801,8401,860-1.06%769,000--9.97%--
08/211,8801,9101,8401,880+1.62%1,795,900--9.62%--
08/201,8301,8601,8201,850+5.71%1,745,200--11.69%--
08/171,8201,8301,7201,750-6.42%1,535,700--17.26%--
08/161,8801,9001,8001,870-5.08%1,116,700--12.54%--
08/151,9701,9901,9501,970-3.43%1,063,500--8.67%--
08/142,0802,0802,0002,040-2.86%1,069,000--6.08%--
08/132,1502,1802,0802,100-1.87%1,109,000--3.98%--
08/102,1902,1902,0702,140-2.28%1,899,000--2.86%--
08/092,1202,2202,1002,190+6.31%2,344,100--1.17%--
08/082,0402,0802,0202,060-0.48%1,330,200--7.37%--
08/072,1302,1302,0702,070-2.82%646,400--7.26%--
08/062,1402,1402,0802,130-2.29%968,400--5%--
08/032,1802,2002,1402,180+1.87%2,376,400--3.2%--
08/022,1202,1502,0902,140+1.9%1,149,300--5.23%--
08/012,2102,2302,0902,100-3.23%1,502,100--7.28%--
07/312,2002,2002,1402,170+1.88%1,593,400--4.78%--
07/302,0702,1602,0502,130+3.9%1,808,300--6.99%--
07/272,0202,1002,0102,050-3.3%1,133,100--11.18%--
07/262,2002,2202,1202,120-2.3%1,089,800--9.05%--
07/252,1402,2102,1002,1700%1,094,100--7.7%--
07/242,1702,1802,1202,1700%794,100--8.4%--
07/232,1402,2002,1302,170-0.46%1,049,300--9.17%--
07/202,2502,2502,1602,180+0.46%1,285,200--9.51%--
07/192,1702,2102,1302,170-1.36%1,314,500--10.7%--
07/182,2102,2602,1802,200-2.22%2,257,900--10.24%--
07/172,2802,3002,1802,250-4.26%2,015,000--9.02%--
07/132,3502,3602,3302,350+0.86%589,400--5.85%--
07/122,3502,3802,3102,330-0.43%670,300--7.28%--
07/112,3202,3502,3102,340-0.85%395,100--7.73%--
07/102,4102,4202,3502,360-2.07%875,300--7.81%--
07/092,4902,5002,3902,410-3.6%1,392,500--6.66%--
07/062,4802,5002,4502,500+2.04%874,000--4.03%--
07/052,5102,5802,4402,450+2.51%2,363,200--6.67%--
07/042,3102,4202,3002,390+5.75%1,859,400--9.61%--
07/032,3302,3302,2302,260-3%1,904,700--15.1%--
07/022,3502,3602,3202,330-2.51%709,200--13.16%--
06/292,3602,4102,3102,390+3.02%1,267,900--11.42%--
06/282,3502,3802,3202,320+0.43%1,055,200--14.39%--
06/272,3702,4202,3002,310-5.71%1,860,100--15.29%--
06/262,4202,4702,3802,450-0.41%1,777,200--10.71%--