株価チャート

2007/10/03～2008/03/27

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 10→1
2008
03/272,4802,6102,4802,610+5.24%1,000-+4.61%--
03/262,4502,4802,4102,480+2.06%1,900--0.48%--
03/252,4302,4302,4302,430+1.67%200--2.64%--
03/242,3902,3902,3902,390+0.42%100--4.4%--
03/212,3502,3902,3502,380-1.24%300--5.1%--
03/172,4102,4102,4102,4100%500--4.17%--
03/142,4202,4202,4102,410-0.41%400--4.21%--
03/132,4202,4202,4202,420-3.59%100--3.74%--
03/122,5102,5102,5102,510+3.72%100-0%--
03/102,4202,4202,4202,420-6.92%500--3.35%--
03/072,6002,6002,6002,600+1.96%1,100-+4.04%--
03/062,4702,5502,4702,550+3.66%300-+2.62%--
03/032,4602,4602,4602,460-1.99%600--0.36%--
02/292,5402,5402,5102,510-1.18%200-+1.91%--
02/282,5402,5502,5402,5400%400-+3.5%--
02/262,5402,5402,5402,540-0.78%700-+3.89%--
02/252,5702,5702,5602,560+2.81%1,100-+4.96%--
02/222,4902,4902,4902,490+0.81%100-+2.17%--
02/202,4802,4802,4702,470-1.2%200-+1.15%--
02/192,5002,5002,5002,500-0.4%300-+2.08%--
02/182,5002,5502,5002,510-1.95%300-+2.32%--
02/152,5602,5602,5602,560+1.19%500-+4.15%--
02/142,5102,5502,5102,530+0.8%300-+2.76%--
02/122,5202,5202,5102,510-2.71%200-+1.83%--
02/072,5802,5802,5802,580+1.98%1,000-+4.37%--
02/062,4802,5302,4802,530-2.69%300-+2.14%--
02/052,5102,6002,5002,600+2.77%400-+4.54%--
02/042,5802,6502,5302,530-1.94%700-+1.65%--
02/012,5502,5802,4002,580+1.18%1,300-+3.49%--
01/312,4802,5502,4802,550+4.51%2,400-+2.16%--
01/302,4002,4402,4002,440+3.83%200--2.48%--
01/292,3402,4002,3402,350+0.43%700--6.45%--
01/282,2902,3402,2902,3400%1,100--7.44%--
01/252,3402,3502,2102,340+1.74%2,100--8.09%--
01/242,2602,3002,2402,300+2.22%1,000--10.3%--
01/232,2202,2502,2202,250+4.17%1,100--12.99%--
01/222,3002,4502,1602,160-6.09%4,200--17.18%--
01/212,3002,3002,2502,3000%1,700--12.65%--
01/182,2602,3002,2602,3000%600--13.31%--
01/172,4002,4002,2502,300-4.17%2,300--13.95%--
01/162,3102,4102,3102,400-4%400--10.95%--
01/152,6102,6102,5002,500-4.21%1,200--7.65%--
01/112,6302,6702,6102,610-1.51%700--3.76%--
01/102,6002,6502,6002,650+1.92%400--2.29%--
01/092,5702,6402,5702,600-1.52%500--4.06%--
01/082,6502,6502,6402,640-0.38%700--2.51%--
01/072,7802,7802,6502,650+1.53%1,800--2.11%--
01/042,6302,6302,6102,610-2.97%300--3.51%--
2007
12/282,6902,6902,6802,690-0.37%500--0.55%--
12/272,7002,7002,6802,700-3.23%500--0.07%--
12/262,7902,7902,7902,790+5.68%1,800-+3.18%--
12/252,6702,6802,6402,6400%900--2.33%--
12/212,6602,6602,6402,640-0.38%700--2.51%--
12/202,6802,6802,6502,650-1.49%800--2.25%--
12/192,7002,7002,6902,6900%500--0.74%--
12/182,6602,6902,6402,690-2.54%400--0.88%--
12/172,8502,8502,7102,760-1.08%800-+1.55%--
12/142,7902,7902,7902,7900%100-+2.57%--
12/122,7902,7902,7902,790-1.76%300-+2.42%--
12/112,9002,9002,8402,840+1.43%2,100-+4.14%--
12/102,7902,8002,7802,8000%600-+2.6%--
12/072,8402,8402,8002,800+0.36%2,100-+2.64%--
12/062,8002,8002,7902,790-0.36%1,400-+2.27%--
12/052,7602,8002,7602,800-1.75%400-+2.6%--
12/042,7002,8502,6702,850+5.56%1,300-+4.4%--
12/032,6502,7002,6502,700+2.66%1,300--1.06%--
11/302,6002,6302,6002,630+1.15%1,400--3.77%--
11/292,6002,6102,5902,6000%1,100--5.25%--
11/282,6002,6002,5702,600+1.17%400--5.63%--
11/272,6002,6002,5702,570-1.15%200--7.09%--
11/262,6302,6302,5002,600-0.38%1,700--6.41%--
11/222,6002,6402,6002,610+0.38%600--6.42%--
11/212,6802,6802,6002,600-1.14%3,300--7.28%--
11/202,6702,6702,6302,630-4.01%300--6.47%--
11/192,7402,7402,7402,740-0.72%200--2.73%--
11/162,7702,7702,7602,760-0.72%300--2.09%--
11/152,7702,7802,7702,780+2.96%700--1.42%--
11/142,6102,7002,6102,700+2.66%1,600--4.26%--
11/132,7502,7502,6002,630-5.4%1,200--6.87%--
11/122,7802,7802,7802,780-0.71%200--1.7%--
11/092,8002,8002,8002,800-0.36%100--0.92%--
11/082,8202,8202,8102,810-3.1%300--0.43%--
11/072,9202,9202,9002,900+1.4%1,500-+2.98%--
11/062,8602,8602,8202,860-0.69%700-+1.85%--
11/052,9502,9502,8802,880+3.6%800-+2.78%--
11/022,7802,7802,7802,780-0.71%200--0.47%--
10/312,8002,8002,8002,800-0.71%300-+0.39%--
10/262,8902,8902,8202,820-0.35%700-+1.26%--
10/252,8402,8402,8302,830+0.71%600-+1.73%--
10/192,8102,8102,8102,8100%100-+1.08%--
10/172,8102,8202,7902,810-3.1%1,900-+1.15%--
10/162,8602,9002,8602,900+0.69%200-+4.32%--
10/152,9402,9402,8802,880+0.7%800-+3.75%--
10/122,8602,8602,8602,860-0.69%200-+3.06%--
10/112,8602,8802,8602,8800%700-+3.82%--
10/102,9902,9902,8802,880-3.36%1,700-+3.82%--
10/092,9802,9802,9802,980+6.43%1,000-+7.39%--
10/052,8002,8002,8002,800+1.45%200-+1.16%--
10/042,7802,7802,7602,760-0.72%200--0.43%--
10/032,7902,7902,7302,780-0.71%800-+0.11%--