株価チャート

2007/06/12～2007/11/02

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
201510/1, 株式分割 1→2
2007
11/022,0152,0201,9801,995-2.44%200,200-+0.4%--
11/012,0702,0802,0102,045-0.24%268,400-+2.92%--
10/312,0252,0501,9852,050+0.49%179,800-+3.43%--
10/302,0302,0502,0152,040+2.26%475,000-+3.29%--
10/291,9501,9951,9401,995+3.64%262,000-+1.37%--
10/261,9751,9751,8951,925-1.03%164,800--1.99%--
10/251,9551,9651,8951,945-1.02%267,600--0.97%--
10/241,9502,1001,9301,965+6.22%956,000-+0.26%--
10/231,8701,8701,8251,850+1.65%181,600--5.61%--
10/221,7801,8351,7501,820-1.36%230,800--7.38%--
10/191,9451,9601,8301,845-6.58%810,000--6.58%--
10/181,9401,9751,9351,975+2.07%122,400--0.5%--
10/171,9801,9801,9251,935-3.49%278,600--2.52%--
10/161,9952,0051,9652,005-1.23%228,800-+0.86%--
10/151,9852,0351,9502,030+2.53%277,400-+2.16%--
10/121,9502,0251,9451,980-0.75%249,000--0.35%--
10/112,0202,0301,9951,995-2.44%340,800-+0.25%--
10/102,0752,0752,0352,045-0.49%90,000-+2.51%--
10/092,0502,0652,0352,055+1.23%171,800-+2.85%--
10/052,0652,0702,0252,030-3.1%168,200-+1.65%--
10/042,0952,1202,0502,095+0.72%275,800-+5.01%--
10/032,0352,0852,0302,080+3.23%278,400-+4.37%--
10/022,0252,0351,9902,015+1.26%407,000-+1.21%--
10/011,9852,0001,9651,990+1.27%235,000--0.1%--
09/281,9901,9951,9501,965-1.26%243,000--1.5%--
09/271,9651,9901,9401,990+3.38%246,200--0.55%--
09/261,8951,9251,8751,925+2.94%209,600--4.04%--
09/251,9351,9351,8501,870-0.27%294,000--6.92%--
09/211,8751,8901,8451,875-1.32%221,600--6.95%--
09/201,9251,9251,8601,900-1.04%274,000--6.08%--
09/191,9351,9451,9001,920+4.63%213,200--5.37%--
09/181,9301,9351,8251,835-7.09%522,800--10.09%--
09/141,9852,0101,9601,975-0.25%366,600--3.94%--
09/132,0402,0501,9501,980-4.12%628,000--4.35%--
09/122,1152,1252,0502,065-1.2%333,400--0.77%--
09/112,0002,0951,9902,090+5.03%295,600--0.05%--
09/101,9652,0101,9601,990-0.75%136,000--5.28%--
09/071,9802,0201,9802,005+1.26%254,200--5.16%--
09/061,9502,0001,9451,980-1.98%312,600--6.82%--
09/052,0552,0802,0152,020-2.18%181,800--5.43%--
09/042,0902,1002,0552,065-2.36%185,200--3.77%--
09/032,1002,1302,0852,115-0.24%155,200--1.95%--
08/312,0002,1202,0002,120+4.95%529,000--2.17%--
08/302,0352,0351,9952,020+1.76%358,000--7.04%--
08/292,0152,0151,9601,985-2.93%337,600--9.07%--
08/282,0252,0502,0202,045+0.99%158,600--7%--
08/272,0552,0902,0102,025-0.98%369,000--8.5%--
08/242,0502,0652,0202,045-1.68%487,200--8.21%--
08/232,0902,1052,0502,080-0.72%436,000--7.14%--
08/222,1352,1502,0752,095-1.87%322,600--6.85%--
08/212,0202,1502,0202,135+6.75%473,800--5.36%--
08/202,1202,1201,9552,000-0.99%460,000--11.58%--
08/172,1652,1652,0152,020-2.18%587,000--11.09%--
08/162,0502,1102,0002,065+0.73%538,600--9.39%--
08/152,1802,1952,0502,050-8.07%492,800--10.28%--
08/142,2502,2502,1902,230+1.59%332,600--2.53%--
08/132,3052,3502,1852,195-5.79%430,400--3.85%--
08/102,2252,3752,2002,330+3.79%812,800-+2.19%--
08/092,2352,3502,1102,245-3.02%1,104,000--1.19%--
08/082,3652,3702,2952,315-1.49%257,400-+2.12%--
08/072,3802,3852,3352,350+1.95%248,800-+3.98%--
08/062,2702,3052,2552,305+0.44%161,200-+2.4%--
08/032,2502,3102,2252,295+1.55%218,200-+2.36%--
08/022,2752,2752,1852,260+0.44%309,400-+1.39%--
08/012,3252,3302,2502,250-4.66%272,600-+1.49%--
07/312,3552,3802,3252,360+0.64%289,600-+6.93%--
07/302,2752,3702,2552,345+2.63%273,800-+6.98%--
07/272,2252,3402,2252,285+0.44%400,400-+4.77%--
07/262,3052,3302,2752,275-4.41%314,800-+4.74%--
07/252,3702,3852,3302,380-0.63%215,800-+10.03%--
07/242,4002,4002,3502,395-0.21%216,400-+11.29%--
07/232,4052,4152,3452,400+2.35%385,800-+12.04%--
07/202,3052,3702,3002,345+1.74%297,200-+10.09%--
07/192,2752,3152,2652,305+1.32%281,200-+8.78%--
07/182,2602,2802,2502,2750%294,400-+7.82%--
07/172,2502,2802,2452,275+1.34%289,000-+8.13%--
07/132,2052,2552,2002,245+2.28%269,200-+7.06%--
07/122,1852,2302,1652,195-0.68%437,000-+4.87%--
07/112,1552,2402,1502,210+3.27%508,200-+5.59%--
07/102,1302,1652,1052,140+1.66%204,600-+2.25%--
07/092,1302,1352,0902,1050%218,400-+0.43%--
07/062,1202,1352,0802,105-1.64%164,600-+0.19%--
07/052,1252,1452,1052,140+0.94%87,400-+1.61%--
07/042,1152,1302,1052,120-0.7%157,400-+0.57%--
07/032,1452,1652,1152,135+0.23%194,400-+1.28%--
07/022,1252,1952,1102,130+1.91%485,400-+1.04%--
06/292,0352,1002,0152,090+6.63%488,600--0.85%--
06/281,9801,9851,9551,960+0.26%106,600--7.06%--
06/271,9902,0001,9451,955-2.98%249,400--7.65%--
06/261,9852,0301,9602,015+1.51%160,000--5.18%--
06/252,0652,0651,9801,985-3.64%414,400--6.85%--
06/222,0752,0852,0502,060+0.49%133,600--3.69%--
06/212,0502,0652,0052,050-0.97%369,800--4.21%--
06/202,1052,1052,0602,070-1.19%194,200--3.32%--
06/192,1352,1502,0852,095-2.33%167,800--2.01%--
06/182,1352,1552,1252,145+2.14%129,000-+0.37%--
06/152,1152,1152,0802,100+0.96%102,200--1.32%--
06/142,0852,1252,0652,080+0.24%199,600--2.16%--
06/132,0802,1102,0552,075-1.89%272,400--2.35%--
06/122,1502,1602,0752,1150%285,800--0.42%--