株価チャート

2007/08/10～2008/01/09

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
20184/1, 株式併合 2→1
2008
01/092,1682,1902,1502,182+0.74%510,000--1.4%--
01/082,1482,1962,1422,166+1.5%615,000--1.99%--
01/072,1762,1762,1222,134-2.11%730,500--3.35%--
01/042,2542,2602,1642,180-3.28%395,500--1.18%--
2007
12/282,2942,2962,2422,254-2%255,000-+2.41%--
12/272,2962,3282,2842,300+0.26%264,000-+4.88%--
12/262,3122,3242,2702,294+1.24%377,000-+4.99%--
12/252,2762,2862,2602,266+1.34%269,500-+3.94%--
12/212,2322,2442,2082,236+1.08%494,500-+2.71%--
12/202,2282,2462,2102,212-0.36%363,000-+1.7%--
12/192,2242,2562,2122,220+2.3%910,500-+2.02%--
12/182,1882,1882,1582,170-0.73%655,500--0.18%--
12/172,2162,2162,1702,186-2.32%446,500-+0.51%--
12/142,2162,2582,2142,238+0.99%1,379,500-+2.85%--
12/132,2642,2802,2162,216-2.12%608,500-+1.84%--
12/122,2522,2702,2282,264-1.82%570,000-+3.95%--
12/112,2782,3082,2722,306+2.67%721,000-+5.88%--
12/102,2462,2462,2162,246+0.09%649,500-+3.17%--
12/072,2802,2802,2402,244+1.17%522,500-+2.94%--
12/062,2482,2782,2082,218+0.91%696,500-+1.6%--
12/052,1742,2042,1562,198+3%1,006,500-+0.5%--
12/042,0902,1662,0842,134+1.43%781,500--2.65%--
12/032,1802,1802,0842,104-3.4%1,242,000--4.28%--
11/302,1762,1942,1562,178+0.46%662,000--1.31%--
11/292,1622,1922,1622,168+2.17%566,000--2.08%--
11/282,1442,1582,1062,122+0.38%684,000--4.54%--
11/272,0842,1482,0522,114+2.03%868,500--5.37%--
11/262,0622,1102,0622,072+0.48%483,500--7.71%--
11/222,0802,1302,0602,062+0.1%857,500--8.8%--
11/212,1002,1002,0462,060-2.09%856,500--9.65%--
11/202,1462,1462,0682,104-2.23%949,000--8.44%--
11/192,2002,2002,1462,152-2.18%696,000--6.96%--
11/162,1862,2122,1642,200+0.18%395,000--5.46%--
11/152,2302,2302,1922,196-1.79%448,500--6.03%--
11/142,1742,2402,1542,236+2.95%652,000--4.73%--
11/132,1642,2002,1642,172-0.46%505,500--7.77%--
11/122,1802,2002,1602,182-1.62%517,500--7.82%--
11/092,2222,2382,1862,218-1.16%779,500--6.73%--
11/082,2442,2602,2282,244-0.36%622,000--6.03%--
11/072,3302,3402,2442,252-0.97%554,000--6.09%--
11/062,2702,2822,2382,274+0.26%653,000--5.56%--
11/052,2402,2922,2302,268-2.24%988,000--6.32%--
11/022,3022,3262,2922,320-0.43%457,500--4.61%--
11/012,3222,3342,3042,330+0.34%404,000--4.63%--
10/312,3062,3242,3022,322+0.78%639,500--5.26%--
10/302,3042,3162,2842,3040%891,500--6.3%--
10/292,3202,3322,3022,304-0.52%695,000--6.68%--
10/262,3642,3642,3062,316-2.28%741,500--6.54%--
10/252,3902,3962,3482,370-0.25%474,000--4.63%--
10/242,4022,4102,3722,376-0.67%565,000--4.54%--
10/232,4062,4122,3802,392-0.42%457,000--4.09%--
10/222,4382,4402,3702,402-3.15%787,500--3.77%--
10/192,5002,5102,4622,480-2.13%596,500--0.72%--
10/182,5402,5422,5102,534+1.36%594,500-+1.44%--
10/172,4862,5242,4442,500+0.64%1,112,500-+0.24%--
10/162,5062,5062,4702,484-0.56%733,500--0.4%--
10/152,4802,5022,4742,498+1.71%676,000-+0.16%--
10/122,4562,4782,4362,456+0.57%851,500--1.52%--
10/112,4482,4682,4082,442-0.16%752,000--2.2%--
10/102,4962,4962,4382,446-0.41%459,000--2.24%--
10/092,4782,4822,4522,456-0.08%427,500--1.92%--
10/052,4662,4842,4562,458-0.41%482,500--1.88%--
10/042,4742,4862,4522,468-1.28%563,000--1.52%--
10/032,5202,5302,4702,500-0.32%598,000--0.2%--
10/022,5522,5842,5042,508-2.87%914,000-+0.2%--
10/012,5542,5842,5402,582+1.18%419,000-+3.2%--
09/282,6102,6182,5422,552-1.69%596,500-+2.2%--
09/272,5522,6122,5522,596+2.69%512,000-+4.17%--
09/262,5182,5382,5022,528+0.56%337,000-+1.69%--
09/252,5782,5922,5042,514-1.8%616,500-+1.21%--
09/212,5082,5642,5082,560+1.19%624,500-+3.06%--
09/202,5222,5382,4962,530+1.04%330,500-+1.89%--
09/192,4542,5182,4502,504+2.2%416,500-+0.85%--
09/182,5202,5242,4422,450-2.23%482,500--1.41%--
09/142,4582,5362,4422,506+2.04%1,737,000-+0.6%--
09/132,4422,4682,4422,456+0.82%412,000--1.92%--
09/122,4762,4782,4202,436-2.09%754,500--3.33%--
09/112,4582,5042,4482,488+2.05%714,500--1.85%--
09/102,4862,4862,4262,438-1.85%510,000--4.02%--
09/072,4882,5042,4622,484-0.64%396,500--2.51%--
09/062,4662,5142,4442,500+0.08%558,500--2.08%--
09/052,4962,5422,4762,498-1.5%722,500--2.38%--
09/042,5182,5582,5002,536-0.86%286,000--0.98%--
09/032,5282,5622,5102,558+2.08%488,500--0.2%--
08/312,4882,5162,4682,506+1.54%494,500--2.34%--
08/302,4862,4882,4382,468-1.04%763,500--3.97%--
08/292,4362,5002,4062,494+2.38%970,500--3.26%--
08/282,4502,4562,4202,436-0.73%414,500--5.76%--
08/272,4822,4822,4542,454-0.49%462,500--5.43%--
08/242,4762,5082,4502,466-0.08%403,000--5.34%--
08/232,4302,4922,4302,468+2.07%525,000--5.66%--
08/222,4622,4622,4022,418-1.79%1,053,000--7.96%--
08/212,4782,5042,4462,462-0.65%669,000--6.74%--
08/202,5162,5422,4662,478-1.43%781,000--6.56%--
08/172,5502,5902,5082,514-0.08%1,092,000--5.67%--
08/162,5442,5442,4882,516-1.1%1,112,000--5.91%--
08/152,5602,5602,5202,544-0.55%850,500--5.25%--
08/142,6042,6122,5242,558-1.01%1,122,000--5.12%--
08/132,7462,7662,5642,584-9.21%1,716,000--4.61%--
08/102,8003,0042,7982,846+0.14%2,019,000-+4.56%--