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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2008
02/2931323132+3.44%61,200--3.87%--
02/2832323131-4.83%63,000--7.07%--
02/2732333232-3.33%37,800--2.36%--
02/2633333333-1.48%9,000-+1.01%--
02/2534343334+0.66%37,800-+2.53%--
02/2233343334+0.17%16,200-+1.85%--
02/2133343334-1.15%86,400-+1.68%--
02/2036363434-3.02%25,200-+2.86%--
02/1935353535+3.28%1,800-+6.06%--
02/1834353234-3.17%54,000-+2.69%--
02/1531353135+12.5%95,400-+6.06%--
02/14313131310%41,400--5.72%--
02/1331313131+0.9%77,400--5.72%--
02/1231313131-1.42%113,400--6.57%--
02/0831333131-1.23%52,200--5.22%--
02/07323232320%52,200--6.86%--
02/0632323132+0.35%28,800--6.86%--
02/0533333232-3.73%34,200--7.19%--
02/0433343333-0.84%14,400--3.59%--
02/0134343333-0.83%21,600--5.56%--
01/3133333333-1.48%36,000--4.76%--
01/3034343434+0.16%30,600--3.33%--
01/2934343434+2.01%3,600--3.49%--
01/2833333333-0.33%3,600--5.4%--
01/2533333233+4.55%72,000--7.72%--
01/2431333132+4%46,800--11.73%--
01/2331333131-1.96%59,400--15.12%--
01/2233333131-5.08%102,600--15.77%--
01/2135353333+1.72%133,200--11.26%--
01/1831333132-1.53%75,600--12.76%--
01/1731333133+2.25%131,400--11.41%--
01/1633333132-8.41%140,400--15.64%--
01/1535353335-1.1%176,400--7.89%--
01/1136363535-1.39%95,400--6.87%--
01/1036363636+0.47%99,000--5.56%--
01/0936363536-1.08%84,600--5.99%--
01/0836363636-0.15%18,000--4.97%--
01/0737373636-1.36%75,600--7.26%--
01/0437373637-1.05%86,400--5.98%--
2007
12/2837373737-0.6%27,000--4.99%--
12/2738383737-3.17%28,800--4.42%--
12/2637393739+3.28%64,800-+1.32%--
12/2538383737-2.75%151,200--1.9%--
12/2140403838+1.32%291,600-+0.88%--
12/2039393838-3.13%90,000--0.44%--
12/1939393839+1.3%64,800-+2.78%--
12/1838393839-1.56%79,200-+1.46%--
12/1739393939-0.7%135,000-+3.07%--
12/1439403839+1%115,200-+3.8%--
12/1340403939-0.71%68,400-+2.78%--
12/1239393939-0.84%43,200-+3.51%--
12/1139403940+1.56%232,200-+4.39%--
12/1039393939-0.57%64,800-+2.78%--
12/0739393939-0.28%21,600-+3.36%--
12/0640403939-0.56%140,400-+3.65%--
12/0539403940+1.86%100,800-+4.24%--
12/0440403939-1.41%122,400-+2.34%--
12/0339393939+0.14%129,600-+3.8%--
11/3039393939+1%100,800-+3.65%--
11/2939393939+2.48%196,200-+2.63%--
11/2838383738+2.24%21,600-+0.15%--
11/27373836370%147,600--2.05%--
11/2636373637+0.75%126,000--2.05%--
11/2236373637+0.3%27,000--2.78%--
11/2138383737+3.27%111,600--3.07%--
11/2036363636-3.46%90,000--6.14%--
11/1937373737+0.3%77,400--2.78%--
11/1638383637-3.63%36,000--3.07%--
11/1539393738+4.88%739,800-+0.58%--
11/1436373636+2.18%73,800--4.09%--
11/1336373636-1.23%41,400--6.14%--
11/1236373636-2.84%88,200--4.97%--
11/09383837370%68,400--2.19%--
11/0837373737-1.76%111,600--2.19%--
11/07383838380%81,000--0.44%--
11/0639393838-3.13%64,800--0.44%--
11/0539393839+1.15%106,200-+2.78%--
11/0238393839-1%100,800-+1.61%--
11/0138403839+0.29%261,000-+2.63%--
10/3139393939+0.72%196,200-+2.34%--
10/3039393939-1.28%127,800-+4.35%--
10/2939393839+2.62%241,200-+5.71%--
10/2639393838-3.24%10,800-+3%--
10/2538393839+3.05%268,200-+6.46%--
10/2438383838+0.29%81,000-+6.17%--
10/2337383738+3.16%55,800-+5.86%--
10/2238383537-2.64%79,200-+2.62%--
10/1939393838-1.3%255,600-+5.4%--
10/1837383738+1.76%133,200-+6.79%--
10/17373837380%21,600-+4.94%--
10/1638383738-0.73%59,400-+4.94%--
10/1540403838-1.15%280,800-+5.71%--
10/1238393839+1.46%120,600-+6.94%--
10/1138383738-0.29%97,200-+5.4%--
10/1038383738+2.24%72,000-+5.71%--
10/0937383737+1.06%178,200-+3.4%--
10/0537373737+0.45%61,200-+2.31%--
10/04373737370%88,200-+1.85%--
10/0337373637-0.3%79,200-+1.85%--
10/0237373637+3.44%81,000-+2.16%--