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
12/281,2721,2861,2661,278-1.08%13,400--4.27%--
12/271,3011,3131,2921,292-1.52%22,000--3.22%--
12/261,2761,3231,2761,312+1.23%19,100--1.72%--
12/251,3141,3261,2861,296-0.46%25,400--2.78%--
12/211,2981,3081,2851,302+1.88%58,700--2.33%--
12/201,2961,2961,2771,278+0.16%41,200--4.2%--
12/191,3011,3071,2761,276-0.7%53,400--4.49%--
12/181,2631,2891,2601,285+1.82%66,400--3.96%--
12/171,2781,3061,2621,262-2.17%73,600--5.75%--
12/141,3001,3121,2861,290+1.57%114,400--3.73%--
12/131,3431,3431,2431,270-6.82%147,100--5.08%--
12/121,3551,3691,3501,363+0.66%44,800-+1.79%--
12/111,3791,4091,3541,354-1.67%44,600-+1.2%--
12/101,4041,4121,3721,377-2.06%36,700-+2.99%--
12/071,4091,4431,4041,406-0.14%68,300-+5.08%--
12/061,4001,4171,3901,408+0.64%44,800-+5.23%--
12/051,4021,4041,3911,399-0.21%44,700-+4.56%--
12/041,4051,4251,3881,402-0.21%51,300-+4.94%--
12/031,4011,4131,3881,405+1.22%39,900-+5.16%--
11/301,3821,4251,3791,388-1%47,900-+3.97%--
11/291,4031,4341,3731,402-0.07%53,100-+5.1%--
11/281,3881,4061,3701,403+2.56%88,200-+5.09%--
11/271,3001,3981,2911,368+6.05%122,100-+2.4%--
11/261,2601,3061,2591,290+0.7%40,200--3.59%--
11/221,2761,2901,2671,281+0.79%32,400--4.69%--
11/211,3171,3171,2641,271-0.47%43,900--5.99%--
11/201,2691,2851,2541,277-0.39%42,000--6.03%--
11/191,2901,3111,2691,282-0.62%38,900--6.22%--
11/161,3251,3271,2801,290-2.64%51,700--6.25%--
11/151,3321,3451,3191,325-0.38%46,500--4.4%--
11/141,3211,3391,3041,330+0.99%42,800--4.59%--
11/131,3211,3451,2841,317-0.15%74,300--6.06%--
11/121,2971,3561,2971,319+3.29%116,800--6.52%--
11/091,2621,2921,2501,277+2.16%44,700--10.01%--
11/081,2911,2921,2481,250-4.07%44,900--12.46%--
11/071,3331,3471,3021,303-1.06%35,500--9.39%--
11/061,3311,3441,3131,317-1.79%90,200--8.92%--
11/051,3521,3731,3281,341-3.66%63,700--7.58%--
11/021,4071,4201,3791,392-1%47,100--4.4%--
11/011,4141,4241,3871,406-0.5%34,000--3.57%--
10/311,3561,4201,3561,413+4.2%29,900--3.15%--
10/301,3801,3801,3291,356-2.16%91,800--6.93%--
10/291,4091,4171,3681,386-0.72%55,800--5.07%--
10/261,3681,3981,3541,396+2.12%28,300--4.45%--
10/251,4301,4301,3211,367-3.66%59,500--6.5%--
10/241,4411,4411,4081,419-1.18%22,600--3.01%--
10/231,4211,4411,4011,436+1.27%32,400--1.85%--
10/221,4121,4341,3891,418-0.98%24,700--3.01%--
10/191,4521,4521,4231,432-2.72%58,000--2.19%--
10/181,4361,4861,4361,472+1.1%23,000-+0.48%--
10/171,4661,4831,4561,456-0.61%25,700--0.61%--
10/161,5001,5251,4641,465-3.93%46,100--0.07%--
10/151,5211,5331,5031,525+0.33%26,100-+4.02%--
10/121,5321,5421,5201,520-1.17%35,500-+3.75%--
10/111,5271,5451,5181,538+0.79%46,100-+4.98%--
10/101,5441,5441,5201,526-0.59%41,300-+4.16%--
10/091,5411,5451,5011,535+0.66%44,300-+4.92%--
10/051,5001,5391,4891,525+1.46%59,000-+4.52%--
10/041,5081,5201,4551,503-0.53%52,100-+3.37%--
10/031,4881,5131,4791,511+1.55%44,700-+4.14%--
10/021,4841,4941,4611,488+2.62%41,900-+2.76%--
10/011,4751,4791,4501,450-0.41%26,700-+0.35%--
09/281,4611,4801,4371,456-0.14%46,200-+0.76%--
09/271,4181,4601,4181,458+2.89%76,400-+0.97%--
09/261,3751,4181,3741,417+3.05%36,000--1.87%--
09/251,4211,4211,3621,375-3.17%87,200--4.78%--
09/211,3801,4341,3801,4200%44,600--1.53%--
09/201,4281,4511,4011,420-0.7%61,900--1.46%--
09/191,4331,4581,4071,430+3.85%43,700--0.49%--
09/181,4091,4471,3771,377-2.89%34,200--4.04%--
09/141,4101,4441,4101,418-0.42%54,600--1.25%--
09/131,4181,4471,4111,424-2.33%50,900--0.77%--
09/121,4541,4801,4441,458+0.21%57,900-+1.46%--
09/111,4591,4751,4251,455-0.89%56,000-+1.11%--
09/101,4261,4691,4121,468-1.21%63,100-+2.02%--
09/071,4711,4881,4611,486+1.23%48,400-+3.27%--
09/061,4601,4881,4551,468-2.13%60,100-+2.09%--
09/051,5251,5341,4961,500-1.64%43,500-+4.31%--
09/041,5251,5381,4991,525+0.26%71,800-+6.12%--
09/031,4681,5301,4621,521+2.84%101,500-+5.99%--
08/311,4401,4791,4351,479+3.14%50,800-+3.21%--
08/301,4171,4461,4121,434+2.21%40,100-+0.07%--
08/291,4291,4291,3811,403-2.64%32,900--2.3%--
08/281,4301,4461,4151,441+0.21%36,500-0%--
08/271,4111,4501,4111,438+2.06%48,000--0.55%--
08/241,4641,4641,3901,409-2.42%63,900--2.76%--
08/231,4821,4881,4101,444+0.21%37,000--0.76%--
08/221,4601,4801,4081,441-0.96%94,300--1.3%--
08/211,4451,5001,4411,455+3.56%80,100--0.55%--
08/201,3901,4301,3871,405+4.77%84,000--4.1%--
08/171,3841,4191,3401,341-2.47%115,000--8.71%--
08/161,3171,3751,2771,375+4.25%84,000--6.78%--
08/151,3881,3881,3011,319-4.97%42,100--10.88%--
08/141,4231,4231,3671,388-1.42%37,300--6.72%--
08/131,3651,4201,3641,408+1.66%51,900--5.69%--
08/101,4601,4611,3791,385-6.55%59,000--7.54%--
08/091,5001,5461,4501,482-0.74%97,100--1.4%--
08/081,4651,4931,4651,493+2.33%33,700--0.8%--
08/071,4751,4861,4461,459-0.88%15,000--3.19%--
08/061,4221,4751,4201,472+1.17%19,500--2.52%--