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
2008
02/25192192188189+1.61%76,600-+9.88%--
02/22180186175186+4.49%86,300-+8.77%--
02/21180182177178-1.66%79,000-+4.09%--
02/20185185180181-2.69%86,600-+5.85%--
02/19195198181186-2.11%231,700-+8.77%--
02/18187204177190+17.28%899,300-+11.11%--
02/15162165162162-1.82%47,200--5.26%--
02/141631661631650%43,500--4.07%--
02/131651651641650%16,400--4.07%--
02/121651651631650%19,500--4.62%--
02/08165165164165+0.61%9,000--5.17%--
02/07165165162164-1.8%84,100--6.29%--
02/06169169166167-1.76%23,300--5.11%--
02/051701701691700%46,600--3.95%--
02/041701701691700%67,100--3.95%--
02/011701701691700%31,300--4.49%--
01/311691701671700%30,000--4.49%--
01/301701701691700%28,300--5.03%--
01/29170170167170+1.19%21,800--5.56%--
01/28170170168168-1.18%14,300--6.67%--
01/25169170168170+3.03%28,000--6.08%--
01/24170171165165-2.94%129,500--9.34%--
01/23166172166170+1.19%37,000--7.1%--
01/22168170167168-2.33%81,000--8.7%--
01/21175176171172-2.27%25,300--7.53%--
01/18170176170176+1.73%34,700--5.88%--
01/17169177168173-1.14%33,800--7.49%--
01/16173175166175-2.78%31,500--6.91%--
01/15185185161180-3.74%130,100--4.76%--
01/111871881841870%58,000--1.58%--
01/10188188187187+0.54%24,700--2.09%--
01/09185188185186-1.06%14,600--2.62%--
01/08187189185188+1.62%16,900--2.08%--
01/07184188183185+0.54%24,000--3.65%--
01/04184186183184-1.6%117,200--4.66%--
2007
12/28187189185187-0.53%12,900--3.61%--
12/27187188187188+0.53%14,000--3.59%--
12/26183188183187+1.63%33,800--4.1%--
12/25184186183184+0.55%29,600--6.12%--
12/21182189182183-1.08%35,200--7.58%--
12/20189189183185-2.12%27,300--7.04%--
12/19185190185189+2.72%71,000--5.5%--
12/18188188183184-2.13%83,600--8.46%--
12/17193193188188-2.59%121,700--6.93%--
12/141911931911930%33,500--4.93%--
12/131931941911930%53,500--5.39%--
12/12194194191193-1.53%25,400--5.85%--
12/11197197194196-0.51%74,700--4.85%--
12/101971971961970%45,600--5.29%--
12/071981991961970%37,000--5.74%--
12/06200200197197-0.51%58,700--6.19%--
12/05199199198198-0.5%13,000--6.16%--
12/041991991981990%17,300--6.13%--
12/03199199198199+0.51%75,700--7.01%--
11/30199200194198-1%269,800--7.91%--
11/292002001992000%76,800--7.41%--
11/28203204197200-1.96%102,900--7.83%--
11/27203207203204-0.49%11,500--6.42%--
11/26203206203205+0.99%12,000--5.96%--
11/22207207203203-1.46%22,600--7.31%--
11/21202209202206-0.48%23,300--6.36%--
11/20202208200207-3.27%59,900--5.91%--
11/192132142092140%6,200--3.17%--
11/16212216203214-4.89%36,700--3.17%--
11/15206230206225+7.14%31,900-+1.35%--
11/14209213206210+1.45%18,600--5.41%--
11/13211211204207-2.36%35,500--6.76%--
11/12215215212212-1.4%21,000--4.93%--
11/09215217212215-1.38%6,000--4.02%--
11/08215218214218-0.91%10,900--2.68%--
11/072242242172200%10,600--1.79%--
11/06222224220220-1.79%9,100--1.79%--
11/05224225223224-0.44%4,500--0.44%--
11/02224226223225-0.44%14,400-0%--
11/01225229224226+0.44%36,800-+0.44%--
10/31225228222225-2.17%22,400-0%--
10/30235237230230-2.13%18,100-+2.22%--
10/29237237230235-1.67%64,200-+4.91%--
10/26230247229239+6.7%73,600-+7.17%--
10/25225225220224+1.82%5,500-+0.9%--
10/24221225220220+1.85%6,900--0.45%--
10/23218219216216-1.37%16,700--2.26%--
10/22218219216219-0.9%14,700--0.9%--
10/19220224220221+0.45%18,100-0%--
10/18220222219220-1.79%24,600--0.9%--
10/17222224222224+0.45%2,200-+0.9%--
10/16223224223223-0.45%9,100-+0.45%--
10/15225225224224-0.44%12,900-+0.9%--
10/122252252252250%40,700-+1.35%--
10/112252252242250%10,000-+1.35%--
10/102272272242250%34,100-+1.35%--
10/09225225223225+0.9%13,300-+1.35%--
10/05222225220223-0.45%9,300-+0.45%--
10/04225228223224-0.44%16,900-+0.9%--
10/032232252232250%15,500-+0.9%--
10/022242252242250%4,100-+0.9%--
10/012252252242250%11,400-+0.9%--
09/282252262242250%17,200-+0.9%--
09/27223225223225+0.9%16,300-+0.9%--
09/26220223220223-0.89%8,100--0.45%--