株価チャート

2007/08/15～2008/01/15

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
2008
01/151,7001,7301,6951,699-1.45%135,100--6.65%--
01/111,7501,7521,7131,724-0.86%115,300--5.53%--
01/101,7621,7681,7391,739-1.25%172,800--4.87%--
01/091,7411,7691,7411,761+1.21%158,100--3.77%--
01/081,7751,7751,7401,740-0.29%107,900--4.92%--
01/071,7661,7741,7401,745-1.3%112,100--4.59%--
01/041,8151,8161,7651,768-2.59%62,900--3.18%--
2007
12/281,8651,8651,8151,815-2.05%37,300--0.44%--
12/271,8541,8551,8281,853+0.05%53,400-+1.98%--
12/261,8541,8561,8321,852+1.26%42,100-+2.21%--
12/251,8791,8791,8211,829-1.08%72,700-+1.16%--
12/211,8121,8491,8011,849+2.04%78,500-+2.38%--
12/201,8361,8441,8081,812-1.15%98,100-+0.44%--
12/191,8281,8501,8251,833+1.95%66,700-+1.72%--
12/181,8131,8541,7981,798-2.44%102,800-+0.06%--
12/171,8511,8701,8421,843-2.02%64,700-+2.73%--
12/141,8621,8881,8621,881+0.27%75,900-+4.97%--
12/131,8961,9051,8651,876-1.78%104,400-+4.98%--
12/121,9001,9101,8811,910+0.26%102,600-+7.06%--
12/111,8901,9081,8901,905+0.9%119,300-+6.96%--
12/101,8801,8901,8721,888+1.18%133,300-+6.25%--
12/071,8801,8801,8601,866+0.43%147,900-+5.13%--
12/061,8421,8601,8381,858+1.2%95,900-+4.79%--
12/051,8111,8391,8011,836+1.27%94,300-+3.67%--
12/041,8221,8331,8101,813-0.55%100,300-+2.49%--
12/031,8131,8311,8101,823+1.28%84,700-+3.11%--
11/301,8011,8111,7921,800+0.78%100,000-+1.93%--
11/291,7851,7971,7771,786+1.53%86,000-+1.13%--
11/281,7431,7591,7321,759+2.51%133,500--0.4%--
11/271,6801,7301,6721,716+1.42%91,200--2.94%--
11/261,6781,7001,6741,692+1.2%88,400--4.51%--
11/221,6711,6881,6651,672-0.54%167,200--5.91%--
11/211,7201,7301,6711,681-2.21%496,800--5.83%--
11/201,7451,7451,7021,719-2.05%308,400--4.02%--
11/191,7841,7851,7431,755-1.68%175,800--2.28%--
11/161,7811,7951,7621,785+0.22%102,100--0.83%--
11/151,7741,7921,7611,781+0.45%135,800--1.22%--
11/141,7611,7861,7581,773+3.26%173,200--1.88%--
11/131,7201,7251,7081,717-0.46%139,900--5.24%--
11/121,7501,7511,7161,725-2.76%224,400--5.22%--
11/091,7711,7841,7621,774+0.23%150,700--2.9%--
11/081,7921,7921,7571,770-1.72%178,000--3.38%--
11/071,8261,8261,7981,801-1.37%127,800--2.01%--
11/061,7981,8261,7981,826+1.11%67,900--0.92%--
11/051,8081,8121,7981,806-1.42%109,300--2.17%--
11/021,8201,8351,8021,832+0.27%87,400--0.97%--
11/011,8201,8341,8031,827+1.84%126,700--1.35%--
10/311,7861,7941,7761,794+0.22%272,400--3.18%--
10/301,7881,7941,7831,790-0.06%216,900--3.56%--
10/291,7801,7971,7781,791+0.73%180,700--3.76%--
10/261,7851,7891,7711,778-0.89%206,000--4.61%--
10/251,7911,7961,7861,7940%122,500--4.06%--
10/241,8021,8101,7891,794-0.33%179,500--4.32%--
10/231,8171,8201,7951,800-0.94%208,900--4.26%--
10/221,8111,8351,8011,817-0.98%138,700--3.66%--
10/191,8501,8541,8301,835-1.13%125,400--2.96%--
10/181,8701,8701,8401,856+0.6%107,200--2.11%--
10/171,8401,8571,8351,845+0.65%154,100--2.89%--
10/161,8601,8681,8321,833-1.29%138,600--3.73%--
10/151,8881,8951,8561,857-0.75%138,200--2.67%--
10/121,8731,8851,8621,871-0.05%130,800--2.14%--
10/111,8951,8991,8701,872-0.9%184,800--2.25%--
10/101,9251,9261,8891,889-1.15%117,800--1.46%--
10/091,9081,9271,9061,911+0.21%106,200--0.36%--
10/051,9181,9181,9051,907-0.47%71,800--0.57%--
10/041,9111,9201,9051,9160%73,600--0.05%--
10/031,9191,9231,9021,916-0.05%76,300-+0.05%--
10/021,9191,9241,9041,917+0.31%77,900-+0.16%--
10/011,8941,9161,8941,911+1%68,900--0.16%--
09/281,9051,9101,8811,892+0.37%72,800--1.15%--
09/271,8631,8941,8621,885+1.13%111,700--1.57%--
09/261,8661,8711,8301,864-0.32%125,300--2.76%--
09/251,8721,8751,8561,870-1.22%95,200--2.55%--
09/211,8861,8991,8731,893+0.53%98,500--1.41%--
09/201,9311,9311,8811,883-2.44%212,800--1.93%--
09/191,9161,9381,9161,930+1.15%53,700-+0.36%--
09/181,9391,9391,9041,908-1.04%51,600--0.88%--
09/141,9331,9371,9221,928-0.26%83,600-+0.16%--
09/131,9471,9471,9231,933-0.67%44,900-+0.36%--
09/121,9631,9641,9321,946-0.61%52,400-+0.99%--
09/111,9491,9651,9061,958+0.26%135,900-+1.56%--
09/101,9431,9681,9161,953-0.05%113,700-+1.3%--
09/071,9481,9761,9271,954+0.77%141,700-+1.14%--
09/061,9451,9451,9131,939-0.41%120,000-+0.36%--
09/051,9611,9621,9401,947-0.31%131,100-+0.72%--
09/041,9301,9541,9281,953+1.4%169,000-+1.03%--
09/031,9281,9281,9171,926+0.57%45,400--0.41%--
08/311,8991,9171,8971,915+1.06%104,800--1.08%--
08/301,8991,9011,8751,895+0.69%108,800--2.27%--
08/291,8751,8851,8711,882-0.26%90,700--3.29%--
08/281,8901,8921,8731,887-0.11%126,900--3.48%--
08/271,9171,9171,8791,889-0.74%263,300--3.77%--
08/241,9141,9231,8941,903-0.37%165,900--3.4%--
08/231,9321,9391,9081,910-0.88%104,400--3.44%--
08/221,9421,9441,9251,927-0.67%76,600--2.92%--
08/211,9551,9551,9221,940+1.84%114,900--2.46%--
08/201,8921,9351,8921,905+1.06%73,300--4.42%--
08/171,9151,9281,8851,885-1.26%195,500--5.8%--
08/161,9401,9491,8821,909-1.9%225,500--5.02%--
08/151,9801,9801,9191,946-2.26%222,200--3.62%--