株価チャート

2007/09/14～2008/02/15

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
02/151,8131,8631,8071,849+1.59%2,029,000--4.3%--
02/141,8101,8301,7931,820+1.68%2,524,000--5.99%--
02/131,8171,8411,7841,790-3.09%1,766,000--7.68%--
02/121,8161,8591,8121,847+0.11%1,193,000--4.94%--
02/081,8401,8791,8301,845-1.28%1,948,000--5.29%--
02/071,8451,8761,8341,869+1.08%1,535,000--4.3%--
02/061,8701,9011,8451,849-4.1%2,212,000--5.62%--
02/051,9481,9531,9171,928-0.98%2,089,000--1.93%--
02/041,9891,9891,9211,947-2.06%2,642,000--1.12%--
02/012,0002,0051,9671,988-0.6%2,755,000-+0.96%--
01/311,9562,0201,9422,000+0.15%3,537,000-+1.57%--
01/301,9992,0101,9551,997-0.1%4,011,000-+1.47%--
01/291,9702,0251,9321,999-0.55%5,385,000-+1.58%--
01/282,0102,0402,0002,010-1.47%2,557,000-+2.08%--
01/252,0052,0451,9882,040+1.75%1,532,000-+3.5%--
01/241,9422,0151,9412,005+3.3%4,501,000-+1.83%--
01/231,8401,9451,8401,941+5.55%3,336,000--1.52%--
01/221,8971,9211,8361,839-5.89%2,375,000--6.93%--
01/211,9791,9851,9271,954-1.31%2,849,000--1.56%--
01/181,9351,9991,9221,980+2.38%3,215,000--0.45%--
01/171,9921,9951,9211,934-2.47%2,483,000--3.01%--
01/161,9591,9971,9151,983+1.28%3,188,000--0.9%--
01/151,9151,9911,9131,958+0.67%4,869,000--2.39%--
01/111,9761,9851,9351,945-1.82%2,518,000--3.28%--
01/101,9181,9951,9021,981+1.69%2,095,000--1.83%--
01/091,9021,9551,8911,948+2.42%1,766,000--3.66%--
01/081,8911,9281,8891,902+0.63%2,328,000--6.21%--
01/071,9341,9411,8801,890-3.72%1,959,000--7.13%--
01/041,9761,9761,9531,963-0.61%1,330,000--3.92%--
2007
12/281,9851,9921,9611,975-1.99%719,000--3.52%--
12/272,0202,0201,9942,015-0.25%611,000--1.61%--
12/262,0052,0352,0002,020+1%517,000--1.46%--
12/251,9902,0101,9872,000+2.41%878,000--2.49%--
12/212,0002,0001,9251,953-2.35%2,615,000--4.73%--
12/202,0052,0301,9622,000+2.09%2,043,000--2.53%--
12/192,0102,0101,9591,959-2.05%1,578,000--4.53%--
12/181,9902,0101,9672,000-1.48%1,656,000--2.44%--
12/172,0152,0402,0002,030-1.22%819,000--0.88%--
12/142,0052,0652,0052,055+2.49%3,353,000-+0.39%--
12/132,0102,0402,0002,005-2.2%1,046,000--1.86%--
12/122,0202,0602,0102,050-0.49%959,000-+0.44%--
12/112,0802,0902,0502,0600%753,000-+1.03%--
12/102,0652,0752,0252,060-0.24%1,123,000-+1.13%--
12/072,1052,1252,0552,065-1.67%1,420,000-+1.47%--
12/062,1302,1302,0952,100-0.24%874,000-+3.35%--
12/052,1102,1202,0652,105-0.24%1,221,000-+3.9%--
12/042,0902,1402,0902,110+1.2%1,029,000-+4.61%--
12/032,1002,1252,0852,085-2.11%1,229,000-+3.63%--
11/302,1152,1402,1002,130+2.9%1,844,000-+6.18%--
11/292,0702,0952,0652,070-0.96%1,487,000-+3.6%--
11/282,0452,0952,0402,090+0.72%1,005,000-+4.76%--
11/272,0552,0852,0302,075-1.19%1,979,000-+4.22%--
11/262,1002,1202,0802,100+1.69%2,200,000-+5.74%--
11/221,9702,0851,9692,065+3.3%2,159,000-+4.29%--
11/212,0552,0751,9931,999-2.96%2,349,000-+1.06%--
11/202,0502,0602,0202,060+0.73%1,633,000-+4.25%--
11/192,0002,0602,0002,045+2.71%1,657,000-+3.75%--
11/161,9802,0001,9581,991-0.45%1,563,000-+1.22%--
11/152,0152,0251,9912,000+0.86%1,595,000-+1.78%--
11/141,9191,9911,9121,983+3.39%2,816,000-+1.02%--
11/131,9181,9441,9001,918-1.54%2,633,000--2.19%--
11/121,9751,9961,9391,948-2.6%2,968,000--0.61%--
11/091,9322,1301,9052,000+2.25%4,692,000-+2.2%--
11/081,9661,9681,9351,956-0.46%2,093,000-+0.15%--
11/071,9921,9931,9561,965-1.31%1,954,000-+0.72%--
11/062,0152,0151,9321,991-1.44%4,388,000-+2.21%--
11/051,9742,0401,9722,020+1.05%2,196,000-+4.07%--
11/021,9542,0101,9411,999-0.05%3,285,000-+3.52%--
11/011,9372,0101,9372,000+2.2%1,999,000-+4.11%--
10/311,9001,9811,9001,957+4.37%2,045,000-+2.46%--
10/301,9671,9671,8691,875-4.63%4,222,000--1.42%--
10/291,9391,9811,9391,966+1.44%1,666,000-+3.64%--
10/261,9421,9581,9181,938-0.15%2,570,000-+2.65%--
10/251,9881,9881,9161,941-2.36%2,424,000-+3.19%--
10/242,0002,0201,9831,988+0.1%2,056,000-+6.25%--
10/231,9501,9911,9501,986+2%1,514,000-+6.89%--
10/221,9031,9581,8801,947-0.82%2,098,000-+5.47%--
10/192,0102,0101,9451,963-2.34%2,133,000-+6.98%--
10/181,9612,0151,9482,010+2.55%1,885,000-+10.26%--
10/171,9301,9821,9181,960+1.19%3,004,000-+8.29%--
10/161,9571,9731,9371,937-0.26%1,983,000-+7.61%--
10/151,9421,9481,9211,9420%1,900,000-+8.55%--
10/121,9391,9471,9321,942+0.21%2,940,000-+9.22%--
10/111,9331,9481,9071,938+0.26%2,158,000-+9.55%--
10/101,8961,9351,8751,933+1.95%2,036,000-+9.77%--
10/091,8851,8991,8661,896+0.74%2,000,000-+8.28%--
10/051,9111,9121,8811,882-0.95%2,231,000-+7.97%--
10/041,9101,9151,8981,900-0.52%2,634,000-+9.45%--
10/031,8841,9141,8831,910+1.43%2,737,000-+10.47%--
10/021,8581,8911,8381,883+3.52%2,602,000-+9.35%--
10/011,7991,8201,7851,819+2.71%2,505,000-+6%--
09/281,7581,7751,7511,771+1.66%1,528,000-+3.39%--
09/271,7151,7491,7151,742+1.28%2,037,000-+1.75%--
09/261,7551,7551,7041,720-1.83%1,822,000-+0.41%--
09/251,7781,7781,7391,752-0.34%1,421,000-+2.16%--
09/211,7511,7671,7441,758+0.4%1,861,000-+2.57%--
09/201,7681,7721,7441,751+0.34%2,140,000-+2.16%--
09/191,7481,7601,7211,745+3.38%3,729,000-+1.69%--
09/181,6901,7001,6811,688+0.84%2,965,000--1.8%--
09/141,6801,6861,6651,674-0.59%4,305,000--2.79%--