株価チャート

2007/08/08～2008/01/07

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
01/07185195185189-0.53%222,000--11.68%--
01/04199199189190-7.32%126,000--11.63%--
2007
12/28209209203205-1.91%60,000--5.09%--
12/27209211204209+0.97%127,000--3.24%--
12/26203207201207+4.55%182,000--4.17%--
12/25203205195198-1%292,000--8.33%--
12/21205205197200-2.44%255,000--7.41%--
12/20209209203205-1.91%117,000--5.53%--
12/19210215208209-1.88%47,000--3.69%--
12/18208214207213+0.95%115,000--1.84%--
12/17217218211211-2.31%185,000--2.76%--
12/14217220216216-1.82%161,000--0.46%--
12/13225230217220-1.35%153,000-+0.92%--
12/12221224220223-0.89%77,000-+2.29%--
12/11223227222225+1.35%136,000-+2.74%--
12/10225226219222-0.45%148,000-+1.37%--
12/07219223219223+2.76%85,000-+1.36%--
12/06225225214217-3.13%188,000--1.36%--
12/05222225217224-0.44%80,000-+1.36%--
12/04226230225225-2.17%101,000-+1.81%--
12/03230234227230+0.44%90,000-+3.6%--
11/30228232224229+1.33%137,000-+3.15%--
11/29222230220226+2.73%127,000-+1.8%--
11/28218224216220+0.92%86,000--0.9%--
11/27214221213218+1.87%137,000--2.24%--
11/26219219210214+1.9%162,000--4.04%--
11/22210223207210-2.33%236,000--6.67%--
11/21214223208215+6.44%191,000--4.87%--
11/20200204193202-0.98%127,000--11.4%--
11/19212212203204-2.39%75,000--11.3%--
11/16209211208209-1.42%43,000--10.3%--
11/15213217209212-0.47%106,000--9.79%--
11/14215215211213+3.4%86,000--10.13%--
11/13215215205206-1.9%177,000--13.81%--
11/12215216205210-4.98%171,000--13.22%--
11/09225225221221-1.78%95,000--9.43%--
11/08228228222225-2.17%67,000--8.54%--
11/07236237230230-2.13%51,000--7.26%--
11/06233237233235+0.86%56,000--5.62%--
11/05241244232233-3.32%125,000--6.8%--
11/02237241235241+1.69%126,000--3.98%--
11/01240241235237-0.42%92,000--5.58%--
10/31236238233238+1.71%70,000--5.18%--
10/30232234229234+2.18%286,000--6.77%--
10/29233233228229-1.29%265,000--8.76%--
10/26235236231232+0.43%110,000--7.57%--
10/25232233230231-1.7%69,000--7.97%--
10/24239239234235+0.43%89,000--6.37%--
10/232412412342340%92,000--6.77%--
10/22236239231234-4.88%160,000--6.77%--
10/19249249241246-3.15%133,000--1.99%--
10/18254256252254+0.4%58,000-+1.2%--
10/17259259250253-2.69%87,000-+1.2%--
10/16265266260260-1.52%45,000-+4%--
10/152662682642640%54,000-+6.02%--
10/12269270260264-2.22%88,000-+6.45%--
10/11271271269270+0.37%59,000-+8.87%--
10/10270271268269-1.47%58,000-+8.91%--
10/09271273267273+2.25%43,000-+10.98%--
10/05266268265267+0.75%48,000-+8.98%--
10/04267272265265+1.15%126,000-+8.61%--
10/03263264260262+1.55%181,000-+7.82%--
10/02256260255258+0.78%133,000-+6.17%--
10/01265266255256-1.16%102,000-+5.35%--
09/282642682582590%161,000-+6.58%--
09/27242259240259+8.82%169,000-+7.02%--
09/26236238231238+3.48%84,000--1.24%--
09/252342342272300%33,000--4.56%--
09/21231231225230-0.43%38,000--4.96%--
09/20237237231231-2.12%27,000--4.94%--
09/19233240233236+2.61%59,000--3.28%--
09/182352402302300%68,000--6.5%--
09/14227231227230-0.86%82,000--6.88%--
09/13235237230232-1.28%47,000--6.83%--
09/12243243235235-1.26%63,000--6%--
09/11236239236238-0.83%41,000--5.56%--
09/10240242235240-0.83%54,000--5.14%--
09/07243244242242-0.82%36,000--4.72%--
09/06245245240244-0.41%32,000--4.69%--
09/05253254245245-3.54%35,000--5.04%--
09/04254256250254+0.4%41,000--1.93%--
09/03254257252253+1.2%84,000--3.07%--
08/31242250242250+3.31%95,000--4.58%--
08/30248248241242-0.82%38,000--7.98%--
08/29242245241244-1.21%45,000--8.27%--
08/28249251245247-2.37%38,000--7.84%--
08/27256256252253+0.4%31,000--6.3%--
08/24257257250252+0.4%58,000--7.35%--
08/23246251244251+4.15%69,000--8.39%--
08/22239243238241-0.41%47,000--13%--
08/21245245233242+0.41%142,000--13.26%--
08/20255255239241+0.42%106,000--14.54%--
08/17255255240240-6.98%84,000--15.79%--
08/16259260251258-1.9%68,000--10.1%--
08/15273273263263-2.95%78,000--9%--
08/14273273269271+0.37%76,000--6.87%--
08/13267271267270+1.12%28,000--7.85%--
08/10273273265267-1.11%86,000--9.18%--
08/092752752702700%97,000--8.78%--
08/08274275265270-1.1%129,000--9.09%--