株価チャート

2007/10/02～2008/02/29

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
201612/1, 株式分割 1→3
20148/1, 株式分割 1→2
20121/1, 株式分割 1→100
2008
02/29145146144145-0.46%35,400--6.06%--
02/28147147145145-0.91%9,000--5.63%--
02/27146147146147+0.69%21,000--5.38%--
02/26147149145146-4.17%46,800--6.02%--
02/25151153151152+0.44%54,000--2.56%--
02/22151152151151-0.22%22,800--3.61%--
02/21151152151152+0.22%35,400--3.4%--
02/20152152151151-0.44%35,400--3.61%--
02/19152153152152-0.11%33,000--3.8%--
02/18153153152152-0.33%21,600--4.9%--
02/15152153151153+0.22%36,000--5.76%--
02/14152153152152-0.65%23,400--7.68%--
02/13152154152153+0.88%15,000--8.18%--
02/12153153151152-1.51%44,400--10.06%--
02/08157157154154-1.49%19,200--9.75%--
02/07156157156157+0.11%28,800--9.44%--
02/06158158156157-0.84%21,600--11.08%--
02/05158159158158-0.42%18,600--11.33%--
02/041591591581590%42,600--11.45%--
02/01158159158159-0.42%12,000--12.43%--
01/31159159158159+0.21%34,800--13.02%--
01/30159159158159-0.42%25,200--13.68%--
01/29159160159160-0.31%34,200--14.25%--
01/28161161160160-0.52%29,400--14.89%--
01/25159161158161+1.79%24,600--15.35%--
01/24160160157158-0.73%49,200--17.71%--
01/23157160157159+0.53%33,000--18.38%--
01/22160160158158-2.06%14,400--19.63%--
01/21167167162162-3%27,000--18.76%--
01/18165167162167+3.09%6,000--17.08%--
01/171651671601620%16,800--19.97%--
01/16163170162162-8.49%40,200--20.75%--
01/15187192173177-11.67%73,200--13.82%--
01/11207207198200-3.23%25,200--2.91%--
01/10213213207207-1.59%14,400-+0.32%--
01/09205210203210+2.44%11,400-+2.44%--
01/082082082052050%1,800-+0.49%--
01/07202205202205-1.6%5,400-+0.49%--
01/04208208208208-1.57%1,800-+2.63%--
2007
12/28210212210212+0.79%3,600-+4.79%--
12/27207210207210+2.44%1,800-+3.96%--
12/26207208205205+0.82%7,800-+1.99%--
12/25202205202203+1.67%14,400-+1.16%--
12/21198200198200+0.84%12,600-0%--
12/20205205198198-3.25%24,600--0.83%--
12/192052052052050%600-+1.99%--
12/18208208205205-1.6%27,600-+2.5%--
12/17208213207208+0.81%27,600-+4.17%--
12/14213213207207-3.88%19,200-+3.33%--
12/13217218215215-1.53%25,800-+8.04%--
12/12213218212218+2.34%10,200-+9.72%--
12/11218222213213-2.29%22,800-+7.74%--
12/10213222212218+7.38%36,600-+10.27%--
12/07202205200203+1.67%14,400-+2.69%--
12/062002051982000%18,600-+1.01%--
12/05203203195200+3.45%39,000-+1.01%--
12/04195195193193-0.85%10,800--2.36%--
12/03193195193195+0.86%9,600--2.01%--
11/30193195193193+0.87%18,600--2.85%--
11/291931971921920%13,800--4.17%--
11/28190193190192+1.77%19,200--4.64%--
11/27190193188188-1.74%16,200--6.3%--
11/261931951901920%31,800--5.12%--
11/22192195192192-1.71%15,600--5.58%--
11/21195197195195+0.86%8,400--4.88%--
11/20193193190193-1.69%36,000--6.15%--
11/19200200197197-0.84%24,000--4.99%--
11/161981981981980%29,400--4.65%--
11/15202202198198-1.65%40,800--5.1%--
11/14200205200202+0.83%9,600--3.97%--
11/13197200197200+1.69%10,200--5.21%--
11/12200200197197-1.67%19,200--7.23%--
11/09205205200200-0.83%13,200--6.1%--
11/08200205200202-1.63%20,400--5.76%--
11/07207208205205+0.82%5,400--4.21%--
11/06205205202203-0.81%13,800--4.98%--
11/052052072052050%11,400--4.21%--
11/02203207203205-2.38%16,800--4.21%--
11/01205210205210+1.61%42,000--1.87%--
10/31208208205207-0.8%11,400--3.43%--
10/302122122052080%11,400--3.1%--
10/29207210205208+1.63%6,000--3.55%--
10/26203210202205+2.5%72,600--5.09%--
10/25217217200200-6.25%41,400--7.83%--
10/242172172132130%9,000--2.14%--
10/23215215213213+0.79%4,800--2.14%--
10/22217217208212-2.31%8,400--3.35%--
10/19217220215217-2.26%7,800--1.52%--
10/18218222218222+1.53%16,200-+0.3%--
10/17222223217218-2.24%16,800--1.65%--
10/16225230223223-0.74%31,800-+0.15%--
10/15230232223225+0.75%56,400-0%--
10/12223223220223+0.75%16,200--1.18%--
10/11225227222222-0.75%33,600--2.78%--
10/10240240223223-5.63%77,400--2.47%--
10/09237243232237+4.41%79,800-+2.45%--
10/05222230218227+5.43%173,400--2.3%--
10/04203217193215+7.5%316,200--8.12%--
10/03202202198200-1.64%167,400--15.25%--
10/022032032022030%16,200--14.92%--