株価チャート

2007/08/07～2008/01/04

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
01/041,6951,6951,5791,590-4.5%115,700--8.62%--
2007
12/281,6751,6781,6521,665-2.06%51,700--4.48%--
12/271,7201,7201,6771,700+0.24%117,600--2.52%--
12/261,6601,7091,6551,696+1.68%113,100--3.14%--
12/251,7431,7431,6371,668+0.91%203,300--5.23%--
12/211,6301,6861,6141,653+1.16%226,300--6.77%--
12/201,6761,6831,6271,634-2.91%199,400--8.72%--
12/191,7311,7381,6761,683-3.55%198,100--6.91%--
12/181,7501,7701,7261,745-0.63%100,100--4.12%--
12/171,8051,8101,7551,756-2.39%104,800--4.04%--
12/141,7961,8261,7921,799-1.15%139,500--2.23%--
12/131,8751,8751,8191,820-2.99%103,800--1.57%--
12/121,8451,8791,8401,876+1.63%142,800-+0.86%--
12/111,8601,8721,8321,846-0.16%147,700--1.28%--
12/101,8261,8491,8261,849+1.43%188,000--1.65%--
12/071,8001,8431,7931,823+2.47%161,000--3.7%--
12/061,7791,7841,7691,779+1.54%142,900--6.81%--
12/051,7381,7771,7111,752+1.51%220,800--9.03%--
12/041,7831,7951,7241,726-3.25%222,400--11.21%--
12/031,7851,8181,7711,7840%151,600--8.98%--
11/301,7431,8061,7321,784+2.35%234,600--9.67%--
11/291,7381,7491,7321,743+2.05%140,900--12.37%--
11/281,7211,7281,6831,708+0.12%244,200--14.81%--
11/271,7171,7211,6711,706-0.64%180,900--15.67%--
11/261,6871,7271,6791,717+3.62%141,000--15.71%--
11/221,7381,7501,6481,657-2.99%308,700--19.29%--
11/211,8341,8351,6901,708-8.07%355,200--17.53%--
11/201,8571,8731,7731,858-2.98%260,600--10.84%--
11/191,9971,9971,8661,915-4.73%238,600--8.42%--
11/162,0402,0451,9522,010-3.37%87,200--4.15%--
11/152,0902,1152,0702,080+0.48%72,900--0.86%--
11/142,0102,1002,0052,070+3.55%62,600--1.29%--
11/132,0002,0201,9851,999+1.32%62,700--4.58%--
11/121,9852,0051,9551,973-2.57%75,000--5.91%--
11/092,0052,0652,0052,0250%55,500--3.62%--
11/082,0702,0701,9962,025-3.34%119,700--3.75%--
11/072,1152,1302,0952,095-0.95%41,400--0.57%--
11/062,1002,1452,0852,115+0.24%65,500-+0.38%--
11/052,1702,1702,0902,110-2.76%66,300-+0.14%--
11/022,1252,1902,1252,170-1.59%42,500-+2.94%--
11/012,2152,2252,1902,205-0.68%25,500-+4.75%--
10/312,1252,2252,1152,220+1.37%94,500-+5.87%--
10/302,1052,1952,1002,190+2.1%87,700-+4.89%--
10/292,1352,1502,1252,145+0.47%30,100-+3.08%--
10/262,1452,1452,1202,135-0.93%48,700-+2.79%--
10/252,1802,1902,1502,155+0.47%134,300-+3.86%--
10/242,1352,1452,1152,145+0.47%84,400-+3.57%--
10/232,1002,1502,0802,135+3.14%102,500-+3.24%--
10/222,0552,0802,0552,070-1.66%52,800-+0.15%--
10/192,1202,1202,0852,105-0.71%73,800-+1.74%--
10/182,0352,1202,0352,120+4.43%96,200-+2.46%--
10/172,0102,0402,0102,0300%101,200--1.88%--
10/162,0602,0602,0152,030-1.46%38,700--2.07%--
10/152,0902,0902,0252,060+0.24%95,000--0.82%--
10/122,0502,0702,0252,055+0.24%106,400--1.3%--
10/112,0302,0552,0252,050+1.23%81,700--1.82%--
10/102,0602,0602,0202,025-0.74%89,500--3.34%--
10/092,0752,0952,0302,040-1.45%101,700--3.04%--
10/052,1052,1052,0602,070-0.96%60,400--1.9%--
10/042,1152,1152,0852,090-0.95%43,900--1.04%--
10/032,1102,1152,0852,110+0.24%105,300--0.14%--
10/022,1102,1302,0802,1050%71,500--0.43%--
10/012,0902,1202,0802,105-1.86%98,000--0.38%--
09/282,1002,1452,0852,145+2.63%99,100-+1.47%--
09/272,0302,1002,0302,090+3.98%98,500--1.09%--
09/261,9882,0151,9882,010+1.11%25,600--4.96%--
09/251,9891,9971,9511,988-1.34%65,100--6.14%--
09/212,0702,0701,9922,015-0.74%137,700--5%--
09/202,1052,1102,0052,030-3.1%188,600--4.34%--
09/192,0852,1202,0702,095+2.44%97,000--1.37%--
09/182,0702,0752,0402,045-1.45%84,100--3.76%--
09/142,0952,1002,0602,075-1.89%153,600--2.49%--
09/132,1352,1402,1152,115-0.24%82,700--0.98%--
09/122,1352,1552,1152,120+0.47%70,200--1.07%--
09/112,1002,1202,0852,110-0.24%90,900--1.45%--
09/102,1202,1652,0702,115-0.7%100,500--1.21%--
09/072,0902,1702,0902,130-0.47%167,000--0.51%--
09/062,1402,1652,0952,140-1.38%79,800--0.09%--
09/052,1802,2052,1552,170-2.25%67,900-+1.26%--
09/042,2002,2252,1902,2200%32,300-+3.64%--
09/032,2402,2402,2102,220-0.89%34,100-+3.79%--
08/312,1902,2402,1652,240+2.52%66,800-+4.87%--
08/302,1652,2002,1602,185+2.58%69,500-+2.44%--
08/292,0802,1402,0802,130+0.47%109,600--0.14%--
08/282,1202,1302,1102,120-0.24%35,600--0.84%--
08/272,1052,1702,0802,125+1.92%106,800--0.84%--
08/242,1502,1502,0652,085-1.65%110,300--2.89%--
08/232,1252,1302,0902,120-0.47%103,300--1.62%--
08/222,1002,1452,1002,130-0.93%51,400--1.39%--
08/212,1252,1802,1202,150+3.12%131,000--0.6%--
08/202,0702,0952,0552,085+1.71%111,300--3.74%--
08/172,0352,0901,9902,050-0.24%159,000--5.62%--
08/162,0602,0752,0402,055-0.24%130,500--5.65%--
08/152,1302,1302,0602,060-2.83%117,500--5.76%--
08/142,1502,1552,1102,120-0.24%72,000--3.46%--
08/132,2552,2652,1252,125-6.39%211,200--3.5%--
08/102,2602,3752,2552,270-1.09%292,600-+2.9%--
08/092,1452,3752,1402,295+10.6%321,600-+4.03%--
08/082,1002,1052,0552,075-1.66%106,700--5.94%--
08/072,1252,1452,1002,110-0.71%75,100--4.74%--