株価チャート

2007/09/26～2008/02/25

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
201710/1, 株式併合 5→1
2008
02/252,2752,3602,2752,340+2.86%345,600-+17.18%--
02/222,2402,2902,2202,275+2.48%298,800-+14.96%--
02/212,2502,2902,1852,220-1.77%543,200-+13.15%--
02/202,2902,3302,2402,260-1.09%505,600-+16.26%--
02/192,2552,2902,2302,285+1.11%436,400-+18.52%--
02/182,2002,2902,1952,260+2.73%487,800-+18.08%--
02/152,0452,2052,0352,200+5.52%605,800-+15.67%--
02/141,9252,0901,9252,085+6.92%532,200-+10.03%--
02/131,8602,1601,8601,950+9.24%1,116,000-+3.12%--
02/121,8801,8851,7601,785-10.08%449,400--5.71%--
02/081,9352,0551,9351,985+6.72%499,800-+4.36%--
02/071,8601,9001,8251,860-1.06%245,000--2.52%--
02/061,9701,9701,8651,880-5.53%178,400--2.08%--
02/052,0002,0151,9801,990-0.25%151,200-+2.95%--
02/041,9852,0101,9601,995+3.1%149,800-+2.89%--
02/011,9902,0051,8751,935-2.27%236,200--0.46%--
01/311,9051,9901,9001,980+2.33%435,400-+1.54%--
01/301,9551,9851,9201,935-1.02%174,000--1.02%--
01/291,9001,9551,8851,955+5.11%203,000--0.36%--
01/281,9051,9351,8601,860-3.88%153,400--5.49%--
01/251,8751,9451,8701,935+7.8%311,000--2.27%--
01/241,7351,8151,7351,795+5.59%237,800--9.8%--
01/231,7451,7801,6851,700+2.1%278,200--15.3%--
01/221,7251,7651,6651,665-6.72%248,800--17.82%--
01/211,8351,8601,7801,785-6.3%261,400--12.76%--
01/181,7601,9151,7251,905+2.97%392,000--7.57%--
01/171,8051,8851,7901,850+5.41%344,600--10.58%--
01/161,8001,8401,7501,755-5.65%329,200--15.42%--
01/151,9201,9251,8501,860-4.37%463,000--10.92%--
01/111,9751,9851,9251,945-0.26%296,400--7.38%--
01/102,0502,0601,9501,950-3.7%350,600--7.32%--
01/091,9902,0301,9702,025+2.02%258,800--3.89%--
01/081,9701,9951,9551,985-0.75%253,000--5.7%--
01/071,9902,0151,9552,000-1.23%304,000--4.85%--
01/042,1202,1452,0252,025-4.48%233,000--3.43%--
2007
12/282,1352,1452,0902,120-2.75%114,400-+1.29%--
12/272,1902,2002,1602,180-0.46%179,800-+4.56%--
12/262,1502,1952,1452,190+1.86%122,800-+5.44%--
12/252,1702,1702,1202,150+1.18%123,600-+3.91%--
12/212,0802,1252,0552,125+2.41%190,200-+2.96%--
12/202,1202,1202,0602,075-0.95%203,000-+0.63%--
12/192,1202,1302,0902,095-1.18%153,400-+1.6%--
12/182,0652,1252,0352,120+0.71%218,200-+3.01%--
12/172,1152,1502,1052,105-2.55%302,800-+2.38%--
12/142,2052,2102,1452,160-0.69%312,000-+4.91%--
12/132,2052,2102,1652,175-2.47%323,600-+5.48%--
12/122,1652,2302,1652,230+2.53%233,000-+7.73%--
12/112,1952,2352,1652,1750%321,400-+4.37%--
12/102,1502,1902,1502,175+1.4%232,200-+3.42%--
12/072,1602,1602,1352,145+1.42%204,800-+1.08%--
12/062,0452,1202,0452,115+6.02%411,600--1.49%--
12/052,0602,0601,9751,995-3.86%584,400--8.11%--
12/042,1652,1652,0652,075-4.16%449,000--5.6%--
12/032,1102,1802,1102,165+5.87%745,600--2.57%--
11/302,0602,1152,0302,045+0.49%773,200--8.87%--
11/292,0102,0351,9852,035+3.83%648,600--10.31%--
11/281,9802,0101,9101,960+2.89%695,400--14.56%--
11/271,8801,9401,8551,905+0.79%420,600--18.06%--
11/261,9151,9201,8551,890-2.07%384,800--19.81%--
11/221,9101,9401,8551,930+1.31%537,800--19.31%--
11/211,9701,9751,9001,905-4.51%533,000--21.54%--
11/201,9352,0001,8901,995+0.5%495,400--19%--
11/192,0252,0501,9751,985-2.22%365,400--20.57%--
11/162,0802,0802,0152,030-2.17%341,800--19.98%--
11/152,0402,1252,0402,075+0.73%411,000--19.42%--
11/142,0352,0652,0102,060+3.26%639,600--21.07%--
11/132,0202,0401,9751,995-3.62%709,000--24.63%--
11/122,1252,1502,0302,070-4.83%444,800--22.93%--
11/092,2402,2402,1302,175-2.9%583,400--20.12%--
11/082,2502,2552,2052,240-5.49%389,000--18.69%--
11/072,4002,4352,3602,370-8.85%744,000--14.93%--
11/062,5852,6202,5552,600-1.14%277,200--7.47%--
11/052,6702,6852,5802,630-1.5%221,600--6.8%--
11/022,6902,7152,6652,670-3.26%223,600--5.75%--
11/012,7252,7752,7202,760+1.66%139,600--2.92%--
10/312,7052,7352,6702,715+1.88%286,000--4.64%--
10/302,6902,6902,6252,665-0.56%314,000--6.52%--
10/292,7452,7652,6702,680-1.29%369,600--6.26%--
10/262,6802,7252,6702,715+2.07%149,200--5.27%--
10/252,7002,7002,6502,660-0.75%184,400--7.45%--
10/242,7302,7502,6802,680-1.47%135,200--6.94%--
10/232,7302,7402,7102,720+0.18%120,600--5.88%--
10/222,7252,7402,6752,715-1.27%128,800--6.25%--
10/192,8402,8402,7352,750-3%243,000--5.27%--
10/182,8202,8452,7952,835+1.43%109,600--2.48%--
10/172,8552,8602,7602,795-2.95%255,000--3.89%--
10/162,9402,9552,8802,880-2.37%110,400--1.1%--
10/152,9753,0002,9402,950-0.67%139,800-+1.3%--
10/122,9702,9952,9652,970+0.34%91,800-+2.13%--
10/112,9752,9852,9202,960-0.34%173,200-+1.86%--
10/103,0203,0202,9352,970-0.34%106,800-+2.2%--
10/093,0053,0202,9602,980-0.17%153,000-+2.55%--
10/052,9853,0352,9652,985+0.34%122,400-+2.86%--
10/043,0303,0602,9652,975-1.16%193,800-+2.73%--
10/032,9953,0302,9903,010+0.84%144,000-+4.04%--
10/022,9503,0002,9402,985+2.93%133,200-+3.39%--
10/012,9252,9252,8802,900+0.17%88,000-+0.55%--
09/282,9852,9952,8852,895-1.36%181,000-+0.38%--
09/272,8752,9552,8752,935+2.8%115,400-+1.7%--
09/262,8252,8652,8052,855+1.24%126,200--1.07%--