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
2007
12/283,8603,8703,8103,820-3.54%169,500-+4.77%--
12/273,9403,9803,8503,960-0.75%273,600-+9.79%--
12/263,9404,0203,9103,990+1.27%196,800-+11.92%--
12/253,9603,9603,8803,940+2.6%315,900-+11.8%--
12/213,7303,8503,6803,840+4.63%405,000-+10.12%--
12/203,7003,7303,6503,670-0.54%181,900-+6.19%--
12/193,6703,7503,6503,690-1.86%474,400-+7.45%--
12/183,7003,8303,6303,760-0.27%463,100-+10.49%--
12/173,9403,9503,7603,770-6.68%374,300-+11.97%--
12/144,0104,0803,9504,040+4.66%510,800-+21.14%--
12/134,0404,0903,8603,860-6.76%580,900-+17.15%--
12/123,9604,1503,9104,140+3.24%461,500-+26.84%--
12/113,8804,0803,8804,010+0.75%462,900-+24.19%--
12/103,9704,1903,9103,980+4.19%1,196,000-+24.3%--
12/073,8103,8803,7503,820-2.3%603,500-+20.09%--
12/063,5303,9303,5203,910+12.36%1,015,300-+23.38%--
12/053,4503,4803,3203,480+2.35%396,200-+10.37%--
12/043,4503,4603,3603,400-2.02%323,000-+7.94%--
12/033,3903,4703,3603,470+2.36%314,000-+10.12%--
11/303,3303,4503,3103,390+4.63%625,300-+7.79%--
11/293,1003,2603,1003,240+6.23%369,300-+3.25%--
11/283,1303,1703,0203,050-2.56%318,100--2.77%--
11/272,9453,1402,9003,130+6.46%570,800--0.45%--
11/262,7653,0302,7552,940+3.34%634,200--6.49%--
11/222,7602,8852,7602,845+0.18%288,900--9.74%--
11/212,8802,9302,8252,840-2.91%299,100--10.3%--
11/202,9252,9252,7902,925-0.85%408,300--7.96%--
11/193,0603,0802,9402,950-2.64%183,300--7.55%--
11/162,9653,0402,9653,030-0.66%128,600--5.52%--
11/153,1203,1303,0403,050-2.24%154,500--5.37%--
11/143,1603,1603,0303,120+6.3%291,900--3.64%--
11/132,8202,9652,8202,935+2.62%362,600--9.83%--
11/122,9803,0002,8302,860-3.05%341,200--12.75%--
11/093,0103,0602,9302,950-3.28%282,600--10.55%--
11/083,0703,0802,9953,050-1.29%430,400--7.94%--
11/073,2303,2603,0903,090-5.21%532,000--7.18%--
11/063,2803,3903,2603,260-2.1%290,500--2.28%--
11/053,4503,4503,3103,330-3.48%229,300--0.54%--
11/023,4403,4803,3903,450-2.54%225,400-+3.29%--
11/013,5203,5603,4903,540+1.43%269,800-+6.5%--
10/313,4303,4903,3803,490+2.05%246,900-+5.73%--
10/303,4803,4803,3503,420-0.29%372,400-+4.59%--
10/293,3603,4903,3503,430+3.63%401,600-+5.86%--
10/263,2203,3203,1803,310+2.8%248,400-+2.76%--
10/253,3003,3003,1903,220+0.31%301,800-+0.34%--
10/243,2703,4103,1803,210-0.31%517,100-+0.5%--
10/233,1703,3203,1703,220+2.55%375,200-+1.07%--
10/223,0303,1903,0303,1400%315,600--1.2%--
10/193,1503,1703,1103,140-1.88%270,400--0.95%--
10/183,1303,2303,1303,200+2.56%352,700-+1.07%--
10/173,1603,2403,1003,120-4%600,400--1.33%--
10/163,3203,3503,2403,250-3.56%196,700-+2.72%--
10/153,3603,4203,3303,370-1.17%185,600-+6.65%--
10/123,4403,4603,3903,410-0.87%220,400-+8.25%--
10/113,4303,4703,3303,440-2.55%498,400-+9.21%--
10/103,6203,6403,4903,530+0.28%515,400-+11.99%--
10/093,3803,5403,3803,520+4.76%514,100-+11.92%--
10/053,4003,4203,3303,360+0.9%285,600-+6.97%--
10/043,4003,4303,3203,330-3.48%373,100-+5.71%--
10/033,3003,5303,3003,450+6.15%822,200-+8.76%--
10/023,5003,5103,2203,250-8.71%1,180,700-+1.28%--
10/013,2503,6403,2303,560+13.02%1,726,300-+9.34%--
09/283,1503,1503,0403,150+3.28%616,900--4.2%--
09/272,9953,1002,9803,050+3.04%502,100--8.46%--
09/262,7403,0202,7252,960+9.63%761,700--12.37%--
09/252,6702,7452,6002,700+0.37%623,000--21.17%--
09/212,8802,8852,6902,690-8.35%635,400--22.68%--
09/203,0403,0402,9152,935-2.49%267,200--17.18%--
09/192,9103,0102,9103,010+5.06%419,800--16.39%--
09/182,9802,9952,8602,865-4.82%450,500--21.66%--
09/143,0003,0302,9703,0100%432,000--19.13%--
09/132,9803,0502,9753,010+2.03%431,800--20.16%--
09/123,0303,0602,9352,950-2.64%565,900--23.06%--
09/113,0703,0903,0003,030-1.94%354,300--22.33%--
09/103,0403,1503,0303,090-2.83%369,700--22.05%--
09/073,0503,2202,9903,180+1.27%502,800--21.05%--
09/063,0403,1602,9553,1400%611,100--23.25%--
09/053,3803,4003,0703,140-7.65%1,018,200--24.39%--
09/043,4603,4703,3703,400-2.3%339,600--19.35%--
09/033,4003,4903,3503,480+3.26%521,200--18.5%--
08/313,3703,4803,3403,370-1.46%784,300--22.06%--
08/303,6203,6303,3403,420-4.47%1,308,500--21.94%--
08/293,6303,6803,5303,580-7.73%1,349,300--19.44%--
08/284,3604,5703,8803,880-11.42%711,100--13.85%--
08/274,4204,4604,3804,380-0.68%136,600--3.86%--
08/244,4004,4204,3404,410+0.92%148,200--3.8%--
08/234,4104,4104,3104,370+2.82%138,300--5.37%--
08/224,1904,2904,1804,250+0.95%170,900--8.74%--
08/214,1004,2304,1004,210+1.94%164,800--10.37%--
08/204,2004,2304,1104,130+1.98%284,900--12.87%--
08/174,2704,2904,0004,050-5.81%337,000--15.52%--
08/164,2404,3204,2204,300-0.92%359,200--11.3%--
08/154,3404,4404,3404,340-2.25%263,200--11.32%--
08/144,5004,5604,4004,440-1.33%231,600--10.23%--
08/134,3104,5604,2204,500+6.89%571,500--9.82%--
08/104,4504,4904,1504,210-8.48%556,600--16.22%--
08/094,6704,6704,5304,600-0.43%449,100--9.38%--
08/084,6004,7204,5704,620+0.43%343,900--9.66%--
08/074,6804,6904,5804,600-1.92%143,900--10.63%--
08/064,6204,7204,6204,690-1.47%146,700--9.41%--