株価チャート

2007/07/24～2007/12/14

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
20244/1, 株式分割 1→2
20117/1, 株式分割 1→100
2007
12/142,8152,8902,8152,870+2.68%2,332,200-+2.46%--
12/132,8152,8302,7852,795-1.76%1,090,800--0.18%--
12/122,8302,8502,7952,845-1.22%1,280,200-+1.43%--
12/112,8952,9052,8652,880+1.77%1,173,000-+2.53%--
12/102,8652,8652,8152,830-1.39%786,600-+0.68%--
12/072,8752,8952,8652,870+1.59%1,579,400-+2.03%--
12/062,8502,8502,7952,825-1.22%1,111,000-+0.39%--
12/052,7602,8652,7502,860+4.76%2,934,600-+1.56%--
12/042,7002,7402,6952,730+0.74%1,026,800--2.88%--
12/032,7252,7302,6902,710-0.18%1,258,200--3.59%--
11/302,7102,7302,7002,715+0.18%1,368,400--3.42%--
11/292,6952,7602,6952,710-3.04%2,795,000--3.52%--
11/282,7852,8002,7602,795+0.9%1,401,200--0.39%--
11/272,7452,7752,6902,770+0.36%1,050,000--1.14%--
11/262,7002,7702,6902,760+1.85%1,230,600--1.39%--
11/222,7102,7452,7052,710-1.45%1,091,000--3.18%--
11/212,7652,7752,7302,750-1.43%2,001,800--1.86%--
11/202,7602,8002,7352,790+0.36%2,034,200--0.36%--
11/192,8352,8402,7652,780-3.3%2,564,000--0.5%--
11/162,8752,9052,8502,8750%1,974,400-+3.05%--
11/152,8152,8802,8102,875+2.86%1,612,000-+3.31%--
11/142,7652,8052,7502,795+2.01%1,497,800-+0.61%--
11/132,8352,8502,7252,740-4.36%2,999,800--1.23%--
11/122,8702,8802,8402,865-0.17%1,851,600-+3.35%--
11/092,8302,9002,8002,870+0.17%2,044,000-+3.76%--
11/082,8702,8802,8302,865-1.88%1,941,600-+3.77%--
11/072,9202,9452,8852,920-0.68%1,986,200-+5.91%--
11/062,9152,9502,8902,940+0.68%1,824,000-+6.91%--
11/052,8752,9302,8552,920+1.57%1,543,000-+6.49%--
11/022,8852,8952,8602,875-1.2%1,417,200-+5.12%--
11/012,8452,9252,8402,910+1.22%2,088,600-+6.71%--
10/312,7502,8852,7502,875+5.31%2,416,000-+5.78%--
10/302,7202,7452,7102,730-0.18%651,200-+0.63%--
10/292,7002,7402,7002,735+1.48%532,200-+0.89%--
10/262,6852,7052,6652,695+0.75%734,800--0.52%--
10/252,6502,6852,6452,675+1.52%922,400--1.29%--
10/242,6952,7002,6302,635-2.59%1,840,000--2.73%--
10/232,6902,7202,6902,705+0.37%441,600--0.22%--
10/222,6952,7152,6602,695-2.18%1,164,600--0.55%--
10/192,7252,7652,7052,755-0.54%1,187,200-+1.66%--
10/182,7102,7702,6902,770+2.4%1,358,000-+2.21%--
10/172,6552,7052,6502,705+2.27%1,628,800--0.15%--
10/162,6802,6852,6352,645-1.49%966,600--2.36%--
10/152,7052,7102,6752,685-0.19%473,400--1%--
10/122,7202,7352,6752,690-2.18%1,510,200--0.81%--
10/112,7052,7652,7052,750+2.23%869,600-+1.25%--
10/102,7052,7052,6902,690-0.37%516,600--0.99%--
10/092,7202,7302,6902,700-0.55%847,000--0.81%--
10/052,7352,7402,7002,715-1.09%879,000--0.33%--
10/042,7402,7602,7252,745-0.54%505,200-+0.73%--
10/032,7502,7902,7452,760+0.55%1,307,800-+1.28%--
10/022,7452,7552,7152,745+0.18%1,108,000-+0.73%--
10/012,7452,7502,7052,7400%612,800-+0.55%--
09/282,6902,7502,6852,740+1.67%1,254,000-+0.59%--
09/272,6802,7052,6752,695+0.94%1,187,400--0.92%--
09/262,6952,7152,6602,670-2.73%1,413,000--1.77%--
09/252,7102,7502,7002,745+1.86%911,000-+1.03%--
09/212,6902,7102,6702,695+0.19%623,000--0.63%--
09/202,7352,7402,6802,690-1.1%666,600--0.66%--
09/192,7002,7652,6952,720+3.03%1,046,800-+0.59%--
09/182,6902,7052,6302,640-1.31%1,702,400--2.22%--
09/142,7252,7252,6602,675-0.56%2,667,000--0.85%--
09/132,6602,7202,6552,690-0.37%867,000-0%--
09/122,7502,7502,6852,700-2%1,007,800-+0.63%--
09/112,7352,7652,6902,755+0.92%959,000-+2.76%--
09/102,6902,7452,6902,730+0.37%906,000-+1.98%--
09/072,7302,7352,7102,720-0.18%574,800-+1.72%--
09/062,6902,7252,6752,725+1.68%1,578,800-+2.1%--
09/052,7802,7802,6602,680-3.94%2,387,200-+0.53%--
09/042,7902,8202,7702,790+0.36%592,400-+4.73%--
09/032,7702,7852,7502,780-0.54%680,000-+4.51%--
08/312,7552,7952,7302,795+1.64%1,006,200-+5.11%--
08/302,7602,7602,7102,750+0.18%1,199,000-+3.46%--
08/292,7152,7552,6652,745-0.54%1,829,600-+3.23%--
08/282,7602,7752,7402,760+0.18%1,014,600-+3.76%--
08/272,7352,7602,7202,755+0.92%902,000-+3.61%--
08/242,6852,7402,6852,730+0.18%998,200-+2.67%--
08/232,6602,7252,6552,725+3.02%2,153,800-+2.41%--
08/222,6202,6752,6202,645+0.57%1,796,000--0.68%--
08/212,6502,6702,6302,630-0.57%1,308,400--1.35%--
08/202,6352,7002,6152,645+0.38%2,005,400--1.01%--
08/172,6302,6652,6152,635+1.35%3,316,200--1.61%--
08/162,6052,6252,5752,600+0.39%3,181,000--3.09%--
08/152,5902,6102,5702,590-0.58%1,675,000--3.72%--
08/142,6102,6152,5852,605+0.77%1,188,400--3.45%--
08/132,5402,6202,5302,585+3.82%2,255,200--4.44%--
08/102,5002,5302,4202,490-0.99%3,359,600--8.22%--
08/092,6452,6702,5152,515-4.73%3,752,400--7.77%--
08/082,6302,6552,6252,640-0.75%1,597,600--3.65%--
08/072,6602,6952,6502,660+0.19%1,357,600--3.2%--
08/062,5852,6752,5652,655+2.51%1,275,200--3.7%--
08/032,6252,6352,5802,590-2.08%1,955,600--6.33%--
08/022,6352,6602,6102,645+0.38%1,874,800--4.68%--
08/012,6652,6802,6252,635-2.23%1,683,200--5.25%--
07/312,7402,7502,6902,695-2.18%1,199,400--3.34%--
07/302,7452,7652,7152,755-0.54%1,036,000--1.33%--
07/272,7652,7952,7402,770-0.18%1,721,800--0.82%--
07/262,7752,8102,7652,775+0.54%1,446,400--0.72%--
07/252,7502,7702,7152,760+0.36%963,400--1.39%--
07/242,7502,7552,7202,750+0.36%743,200--1.86%--