株価チャート

2007/07/26～2007/12/28

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
12/283953953953950%1,000--3.89%--
12/27397397395395-0.75%5,700--4.13%--
12/26394400394398+1.02%9,900--3.4%--
12/25420420391394-6.19%17,500--4.37%--
12/21420430420420+2.94%3,800-+1.94%--
12/20408410408408+2%3,400--1.21%--
12/19397400395400+1.27%3,400--3.15%--
12/18404404395395-1.25%900--4.13%--
12/17398400398400-1.23%2,000--2.91%--
12/14405405403405+1%4,200--1.94%--
12/13400401400401-0.74%3,700--3.14%--
12/12411413403404-1.94%16,000--2.65%--
12/11412412412412-0.48%1,500--0.96%--
12/10428428414414-2.13%13,500--0.48%--
12/07420423415423+1.93%300-+1.44%--
12/06429429409415-3.49%1,700--0.72%--
12/05430430430430+2.63%600-+2.63%--
12/04420420416419-0.24%900--0.48%--
12/03435435416420-1.18%7,500--0.47%--
11/30434434425425+3.66%4,000-0%--
11/29410410410410-4.21%400--3.98%--
11/28428428428428+0.71%7,900--0.47%--
11/274254254254250%1,000--1.62%--
11/264254254254250%2,600--2.07%--
11/22400425400425+6.25%500--2.75%--
11/21400400400400+1.01%1,400--9.09%--
11/20396399390396-1%4,400--10.81%--
11/19405405400400-1.23%1,100--10.71%--
11/16400405400405-5.59%2,700--10.4%--
11/15429429429429+4.89%700--5.92%--
11/14409409409409+5.14%1,600--10.7%--
11/13400400361389-2.75%4,000--15.8%--
11/12420420400400-4.76%2,200--14.16%--
11/094204204204200%700--10.45%--
11/08426426420420-1.41%1,100--11.02%--
11/074264264264260%500--10.32%--
11/06424426420426+1.43%3,100--10.88%--
11/05419420419420-4.55%3,600--12.5%--
11/024404414404400%4,100--8.9%--
11/01460460440440-3.3%3,300--9.28%--
10/31456457444455-1.73%4,000--6.57%--
10/30465465463463+0.65%1,100--5.32%--
10/29476476460460-4.37%3,100--6.12%--
10/26482483481481-0.21%3,300--2.04%--
10/254824824824820%600--2.03%--
10/244824824824820%1,000--2.23%--
10/22486486482482-1.03%1,100--2.43%--
10/19487487487487-2.4%2,000--1.62%--
10/184994994994990%400-+0.6%--
10/17494499494499+2.04%1,100-+0.4%--
10/16490491489489-0.2%1,300--1.61%--
10/15500500490490-2%900--1.8%--
10/125005005005000%800--0.2%--
10/11500500500500+1.21%1,000--0.6%--
10/10499499494494-1%1,200--1.98%--
10/09487499487499+2.67%1,200--1.19%--
10/05485495485486+0.21%1,900--3.95%--
10/04485485485485-2.02%400--4.34%--
10/034954954954950%900--2.94%--
10/02495500495495+1.23%1,500--3.13%--
10/01494494489489-1.21%800--4.49%--
09/284954954874950%1,200--3.32%--
09/27500500494495+1.85%2,600--3.51%--
09/264864864864860%700--5.26%--
09/21485486485486-1.62%700--5.08%--
09/20495495494494-0.2%900--3.33%--
09/19492500492495+1.02%7,300--3.13%--
09/18490510490490-3.92%5,600--3.92%--
09/145105105105100%1,400-+0.2%--
09/135105105105100%1,000-+0.39%--
09/12508519508510+0.99%4,100-+0.79%--
09/11506506505505-0.79%400--0.2%--
09/10510515480509-1.17%2,300-+0.59%--
09/075155155155150%600-+1.78%--
09/06531531515515-3.01%2,300-+1.58%--
09/05539539523531-2.39%2,200-+4.94%--
09/04547547532544-0.73%2,000-+7.72%--
09/03550550539548+3.2%2,500-+8.73%--
08/31544545514531+3.31%8,700-+5.57%--
08/305145145145140%1,100-+2.39%--
08/29515544514514-1.15%2,100-+2.39%--
08/28520520520520-5.11%800-+3.79%--
08/27540550540548+4.38%5,200-+9.38%--
08/24525525525525+2.94%200-+5%--
08/235295295005100%4,200-+2.2%--
08/22510535510510+2%5,600-+2%--
08/215005115005000%9,000--0.4%--
08/20499500499500+6.61%8,000--0.99%--
08/17470470455469-0.21%1,000--7.5%--
08/15475475470470-1.05%1,600--8.2%--
08/144754754754750%500--7.95%--
08/13480480470475+0.85%6,800--8.65%--
08/10480480470471-0.84%2,700--9.94%--
08/09477477475475-0.21%1,500--9.87%--
08/06485485475476-4.8%3,300--10.36%--
08/03505510500500-1.57%2,200--6.37%--
08/01525525508508-1.36%1,400--5.22%--
07/30523523501515-1.53%1,100--4.28%--
07/27523523522523+2.95%8,700--3.15%--
07/265085085085080%500--5.93%--