株価チャート

2007/09/28～2008/02/27

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
2008
02/272,3952,4552,3952,420+2.98%137,900--1.71%--
02/262,4152,4202,3502,350-2.49%149,700--4.67%--
02/252,4402,4652,3952,410+1.9%265,400--2.59%--
02/222,3402,3802,3402,365-1.87%194,400--4.83%--
02/212,3552,4452,3552,410+5.7%311,700--3.6%--
02/202,3952,3952,2802,280-5%251,600--9.27%--
02/192,4302,4302,3952,400+0.21%187,300--5.33%--
02/182,3502,4152,3502,395+1.05%334,500--6.08%--
02/152,3502,3902,3402,370+1.07%292,400--7.67%--
02/142,3902,4402,2702,345-1.88%674,300--9.28%--
02/132,4552,4852,3902,390-1.65%148,400--8.29%--
02/122,4452,4702,4102,430-0.41%194,100--7.43%--
02/082,3602,4852,3502,440+3.83%339,500--7.68%--
02/072,4302,4352,3052,350-5.43%665,700--11.79%--
02/062,5502,5552,4852,485-3.68%209,900--7.69%--
02/052,6352,6352,5302,580-1.9%266,600--4.97%--
02/042,6552,6552,6102,630+1.74%85,600--3.8%--
02/012,6102,6802,5702,585-1.34%195,900--5.93%--
01/312,5802,6702,5502,620+2.14%321,400--5.21%--
01/302,6002,6052,5502,565-1.16%207,100--7.73%--
01/292,5952,6102,5652,595+1.76%187,800--7.29%--
01/282,5852,6152,5352,550-1.54%142,700--9.45%--
01/252,6052,6452,5302,590+1.17%226,500--8.61%--
01/242,4452,5852,4452,560+4.7%212,900--10.18%--
01/232,4802,5202,3752,445-1.41%336,600--14.87%--
01/222,5252,5652,4502,480-3.88%235,000--14.45%--
01/212,6102,6302,5752,580-3.91%255,800--11.7%--
01/182,5852,7202,5652,685-2.19%371,600--8.64%--
01/172,7152,7502,6852,745+0.92%155,800--6.95%--
01/162,7902,7902,7202,720-3.89%250,500--8.05%--
01/152,8352,8652,8102,830+1.62%358,600--4.59%--
01/112,8102,8202,7802,785-0.89%275,500--6.13%--
01/102,8152,8252,8002,810-1.06%253,400--5.36%--
01/092,8302,8552,7802,840-0.87%278,200--4.34%--
01/082,8602,8852,8202,865+0.17%136,300--3.47%--
01/072,8802,8802,8302,860-0.52%247,500--3.7%--
01/042,9702,9702,8452,875-3.36%174,500--3.36%--
2007
12/283,0503,0502,9702,975-2.46%111,800--0.17%--
12/273,0503,0603,0203,0500%145,600-+2.35%--
12/263,0503,0603,0203,0500%131,700-+2.45%--
12/253,0203,0603,0103,050+1.67%227,600-+2.56%--
12/212,9903,0202,9803,000+0.5%163,400-+0.94%--
12/203,0203,0302,9802,985-1.16%189,600-+0.37%--
12/193,0203,0602,9803,0200%143,000-+1.55%--
12/183,0203,0502,9803,0200%173,300-+1.58%--
12/173,0003,0702,9803,020+0.67%260,000-+1.58%--
12/143,0103,0202,9103,000-0.33%503,500-+0.87%--
12/133,0303,0602,9903,010-3.22%284,600-+1.18%--
12/123,1103,1203,0503,1100%205,000-+4.54%--
12/113,1603,1703,0503,110+1.63%413,700-+4.75%--
12/103,0603,1003,0303,060+1.66%290,300-+3.34%--
12/072,9953,0402,9603,010+1.86%209,100-+1.83%--
12/062,9602,9652,9302,955+0.34%227,000-+0.03%--
12/052,9502,9502,9102,945+1.2%421,200--0.3%--
12/042,9402,9502,8852,910+1.93%662,100--1.42%--
12/032,8652,8802,8502,855+0.35%317,000--3.32%--
11/302,8002,8502,7852,845+1.61%628,600--3.76%--
11/292,8152,8402,7802,800-1.06%458,300--5.44%--
11/282,8652,8802,8102,830-2.58%375,800--4.59%--
11/272,9452,9502,8952,905-2.84%392,300--2.19%--
11/262,9503,0202,9452,9900%179,500-+0.67%--
11/223,0103,0302,9752,990+0.34%142,500-+0.74%--
11/212,9903,0302,9802,980+0.17%121,100-+0.37%--
11/202,9802,9902,9202,9750%236,300-+0.17%--
11/192,9803,0002,9652,975-1.16%159,300-+0.13%--
11/162,9803,0302,9703,010-0.66%62,300-+1.21%--
11/153,0103,0303,0003,030+1%107,200-+1.78%--
11/143,0103,0102,9653,0000%180,900-+0.64%--
11/133,0103,0202,9803,000-0.33%347,800-+0.47%--
11/123,0003,0402,9903,010-1.31%303,000-+0.64%--
11/093,0603,1303,0403,050+1.33%615,900-+1.8%--
11/083,0003,0602,9353,010-0.33%541,600-+0.33%--
11/072,9503,0502,9403,020+2.37%415,400-+0.5%--
11/062,9302,9602,9202,950+0.85%178,100--1.86%--
11/052,9502,9602,9102,925-0.34%134,700--2.79%--
11/022,9602,9602,9252,935-0.84%173,300--2.62%--
11/012,9502,9902,9452,960+0.34%124,700--1.95%--
10/312,9102,9502,9102,950+1.55%111,300--2.35%--
10/302,9302,9402,9002,905-0.51%180,200--3.94%--
10/292,9452,9752,9202,920-0.85%133,700--3.69%--
10/262,9602,9652,9252,945-0.17%61,100--3.13%--
10/252,9552,9652,9252,950+0.68%91,500--3.18%--
10/242,9552,9702,9202,930-0.34%87,300--3.93%--
10/232,9152,9402,9002,940+1.2%66,800--3.7%--
10/222,9102,9252,8902,905-1.36%109,900--4.94%--
10/192,9852,9852,9402,945-1.83%147,100--3.88%--
10/183,0003,0102,9853,0000%96,600--2.22%--
10/173,0103,0302,9653,000-0.66%179,500--2.34%--
10/163,0203,0703,0203,020-0.33%86,500--1.88%--
10/153,0603,0803,0203,030-1.94%138,300--1.62%--
10/123,1103,1203,0703,090-1.28%126,100-+0.23%--
10/113,1303,1503,1103,1300%101,500-+1.43%--
10/103,1403,1503,1203,1300%60,000-+1.39%--
10/093,1503,1903,1103,1300%149,400-+1.36%--
10/053,1503,1703,1203,130-0.32%99,900-+1.33%--
10/043,1303,1603,1103,1400%109,700-+1.65%--
10/033,0803,1403,0703,140+2.61%194,700-+1.59%--
10/023,0503,0803,0403,060+1.32%167,700--1.1%--
10/013,0503,0503,0203,020-0.98%80,600--2.58%--
09/283,0703,0803,0303,0500%106,900--1.8%--