株価チャート

2007/09/07~2008/03/25

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
201310/1, 株式分割 1→200
2008
03/25855870855870+7.41%400-+7.27%--
03/21810810810810+3.85%400-+0.25%--
03/12780780735780+1.96%600--3.58%--
03/11700765700765-4.38%3,200--5.67%--
03/07800800800800-1.84%400--1.6%--
02/27780815780815+3.82%600--0.85%--
02/26785785785785-10.29%200--5.76%--
02/25875875875875+9.38%400-+3.55%--
02/218008008008000%400--6.54%--
02/198008008008000%600--7.94%--
02/188008008008000%400--9.4%--
02/158008008008000%200--10.81%--
02/148008008008000%200--12.09%--
02/12800800800800+2.56%200--13.42%--
02/07735780730780-3.7%1,000--16.76%--
02/06810810810810-4.71%600--14.74%--
02/048508508508500%800--11.83%--
01/31855855850850-2.86%600--13.27%--
01/30875875875875-3.85%600--11.88%--
01/29855910850910+7.69%2,000--9.54%--
01/28850850845845-0.59%1,200--16.99%--
01/25795850795850+13.33%1,800--17.64%--
01/247057507057500%2,600--28.3%--
01/23795795750750+7.14%1,600--29.58%--
01/22725725700700-11.39%3,200--35.36%--
01/21815815790790-6.51%1,600--28.38%--
01/18850850810845+1.2%4,800--24.55%--
01/17795835790835+3.09%7,400--26.24%--
01/16845915810810-21.74%25,200--29.26%--
01/151,0151,0351,0151,035-3.72%600--10.7%--
01/111,1001,1001,0751,075-2.27%2,000--7.49%--
01/101,1201,1351,1001,100-2.65%1,600--5.5%--
01/091,1301,1301,1301,130-0.88%1,000--2.75%--
01/081,1351,1501,1051,140+0.44%1,800--1.64%--
01/071,1351,1351,1351,135-1.3%1,000--1.82%--
01/041,1351,1501,1351,150+1.32%1,400--0.09%--
2007
12/281,1001,1351,1001,135-1.3%2,200--0.87%--
12/271,1351,1651,1351,150+1.32%1,600-+0.88%--
12/261,1001,1401,1001,135+3.18%2,800-+0.27%--
12/251,1551,1701,0701,100-4.76%3,800--2.05%--
12/211,2251,2251,1501,155-6.85%7,400-+3.77%--
12/201,1701,2401,1651,240+4.2%22,000-+12.42%--
12/171,2001,2001,1501,190-1.24%2,400-+9.27%--
12/131,1801,2051,1801,205+0.42%800-+11.88%--
12/121,2001,2001,2001,2000%400-+12.57%--
12/111,1951,2101,1951,2000%1,400-+13.74%--
12/101,2201,2201,2001,200-2.04%1,600-+14.83%--
12/071,1701,2251,1651,225+2.94%7,600-+18.59%--
12/061,1751,1951,1601,190-0.42%2,800-+16.55%--
12/051,2151,2201,1601,195-1.65%2,800-+18.32%--
12/041,1351,2251,1351,215+4.74%10,200-+21.38%--
12/031,1501,1601,1351,160+0.43%2,200-+17.05%--
11/301,1301,1651,1301,155-0.86%2,800-+17.5%--
11/291,1051,1801,1051,165+4.95%8,000-+19.36%--
11/281,1101,1151,1001,110-0.45%2,400-+14.67%--
11/271,0501,1151,0501,115+5.69%4,400-+15.66%--
11/261,0851,0851,0501,055-0.94%2,200-+9.9%--
11/221,0501,0651,0501,0650%2,000-+11.29%--
11/211,0101,0651,0101,065+5.97%4,400-+11.52%--
11/209501,0059501,0050%2,200-+5.68%--
11/191,0301,0309851,005-0.5%1,600-+5.68%--
11/169401,0159401,010+8.02%4,800-+6.32%--
11/14935935935935+1.08%600--1.48%--
11/13900925885925+8.82%3,600--2.73%--
11/12850850850850-5.03%200--10.81%--
11/098958958958950%200--6.87%--
11/088558958508950%1,200--7.54%--
11/07895895895895-2.19%600--8.3%--
11/06915915915915-2.14%200--6.82%--
11/05925935905935-0.53%1,200--5.17%--
11/02915940915940+4.44%1,400--5.53%--
11/01905905900900-3.23%1,000--10.63%--
10/30915930915930+0.54%400--8.91%--
10/29910925905925-3.14%2,400--10.54%--
10/26915955915955-2.05%600--8.87%--
10/25975975975975+1.56%200--8.02%--
10/23975975930960-0.52%1,000--10.61%--
10/22915965915965-1.03%1,800--11.31%--
10/19955975955975-2.99%600--11.68%--
10/169801,0109551,005-1.95%1,800--10.19%--
10/151,0251,0251,0251,025+4.06%800--9.53%--
10/12965985965985-1.01%1,600--14.12%--
10/119901,000975995+1.53%1,200--14.37%--
10/10975980965980-1.01%1,000--16.67%--
10/091,0051,0059909900%600--16.95%--
10/05990990950990+0.51%2,400--17.98%--
10/04960990960985+1.03%2,600--19.39%--
10/03975975935975-0.51%2,200--21.24%--
10/029951,030950980-7.11%3,600--21.79%--
10/011,0951,1001,0201,055-1.86%1,400--16.93%--
09/289901,0909901,075-1.38%2,000--16.15%--
09/271,0701,0901,0701,090+3.81%600--15.7%--
09/269151,0509151,050+3.96%3,800--19.42%--
09/251,1501,1501,0101,010-12.55%800--23.02%--
09/191,1551,1551,1551,155-6.48%200--12.76%--
09/141,2351,2351,2351,235-1.2%200--7.14%--
09/121,1901,2501,1901,250-1.57%1,000--6.16%--
09/111,1401,2701,1401,270+0.79%2,000--4.73%--
09/101,1551,2601,1501,260+0.4%3,400--5.55%--
09/071,2751,2951,2151,255-5.28%1,600--5.99%--