株価チャート

2007/09/05～2008/02/05

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
20089/1, 株式分割 1→1.1
2008
02/052,4232,5362,4232,518+2.4%98,120-+4.01%--
02/042,5002,5052,4452,459-1.81%142,890-+1.62%--
02/012,4952,5362,4592,505+1.29%161,370-+3.66%--
01/312,5002,5452,4412,473-2.51%250,030-+2.65%--
01/302,6362,6642,5092,536-6.06%204,600-+5.46%--
01/292,6772,7182,5592,700+11.44%203,720-+12.5%--
01/282,5452,5642,3642,423-3.79%84,700-+1.45%--
01/252,4362,5362,4142,518+6.54%142,670-+5.36%--
01/242,1822,3912,1772,364+12.07%140,250--1.23%--
01/232,1822,2182,0362,109+4.04%158,620--12.23%--
01/222,0642,1592,0002,027-9.72%135,960--16.4%--
01/212,3232,3362,2182,245-5.36%135,630--8.39%--
01/182,2552,4002,2362,373+0.97%107,140--3.98%--
01/172,2862,3862,2732,350+2.38%82,720--5.47%--
01/162,4182,4182,2732,295-10.46%330,660--8.29%--
01/152,7272,7552,5362,564-4.08%159,280-+1.69%--
01/112,6502,7822,5052,673+0.86%326,810-+5.68%--
01/102,7092,9002,6232,650+0.52%260,920-+4.58%--
01/092,2822,6362,2592,636+16%205,700-+3.96%--
01/082,2862,2912,2552,273+0.6%82,060--10.42%--
01/072,2642,3002,2232,259+0.61%83,600--11.51%--
01/042,3002,3052,2362,245-5.36%46,310--12.53%--
2007
12/282,3912,4052,3682,373-3.69%39,710--8.14%--
12/272,4682,4822,4142,464-1.63%67,760--4.81%--
12/262,5362,5552,4772,505+0.73%47,410--3.34%--
12/252,4502,4862,4182,486+6.01%44,220--3.89%--
12/212,3182,3552,2552,345+0.19%59,290--9.48%--
12/202,3682,4052,3052,341-0.96%60,500--10.21%--
12/192,4092,4732,3502,364-1.89%70,620--9.96%--
12/182,4142,4362,3272,409+0.38%69,630--8.57%--
12/172,4552,5642,3912,400-3.65%93,170--9.88%--
12/142,5592,5952,4642,491-3.35%126,280--7.54%--
12/132,6232,6552,5682,577-1.56%134,200--5.42%--
12/122,6272,6322,5912,618-1.54%77,000--5%--
12/112,6822,7092,6412,659-0.85%75,570--4.52%--
12/102,7362,7552,6642,682-2.64%72,930--4.56%--
12/072,7822,7912,7362,755+0.66%87,670--3.01%--
12/062,8002,8002,7092,736-1.31%73,040--4.59%--
12/052,7552,7912,7362,773+0.66%50,710--4.59%--
12/042,7552,7822,7272,755+0.33%70,730--6.4%--
12/032,8552,8552,7052,745-2.27%96,250--7.84%--
11/302,6682,8092,6592,809+4.22%121,220--6.71%--
11/292,6592,7052,6552,695+1.37%91,520--11.42%--
11/282,6502,7232,6272,659-0.51%121,440--13.81%--
11/272,6272,7052,5862,673+1.73%116,820--14.39%--
11/262,6412,7092,5682,627+0.17%208,890--16.81%--
11/222,4772,6502,4642,623+4.34%114,620--18.09%--
11/212,4862,5682,4552,514-0.36%201,410--22.66%--
11/202,3362,5772,3002,523+4.72%214,170--23.6%--
11/192,5642,6182,3822,409-6.69%90,090--28.13%--
11/162,6862,7002,5642,582-6.27%128,260--24.2%--
11/152,7452,8092,6912,755-0.98%172,590--20.2%--
11/142,7362,8002,6502,782+5.52%323,180--20.41%--
11/132,8642,9002,6362,636-14.71%550,000--25.36%--
11/123,0643,1272,9553,091-2.86%119,130--13.4%--
11/093,2273,3273,1363,182-2.78%103,620--11.47%--
11/083,2733,3003,1093,273-2.17%166,210--9.42%--
11/073,4643,4643,2823,345-0.27%208,890--7.89%--
11/063,2453,4363,2183,355+2.5%77,880--8.09%--
11/053,4553,4913,2183,273-4.76%99,990--10.78%--
11/023,3553,5363,3273,436-0.26%98,120--6.62%--
11/013,6363,6453,4273,445-6.42%139,150--6.6%--
10/313,6733,6913,6093,682-0.74%55,330--0.46%--
10/303,6733,7093,6643,709+1.49%102,190-+0.49%--
10/293,6733,6913,6093,655+3.34%89,760--0.53%--
10/263,5823,6273,5093,536-2.26%87,560--3.27%--
10/253,7003,7093,5643,618-3.4%86,240--0.76%--
10/243,6453,7733,6453,745+4.57%84,480-+3.12%--
10/233,5733,6643,5553,582+0.51%138,050--0.73%--
10/223,5453,6273,4733,564-4.85%170,390--0.82%--
10/193,8003,8453,7093,745-1.9%94,930-+4.71%--
10/183,7643,8453,7553,818+0.48%113,410-+7.4%--
10/173,7273,8183,7093,800+0.72%129,360-+7.74%--
10/163,7273,7823,6823,7730%100,760-+7.76%--
10/153,9003,9003,7453,773+1.47%107,140-+8.69%--
10/123,8183,8643,7093,718-3.31%114,400-+8.12%--
10/113,6553,8553,6363,845+3.93%155,760-+12.9%--
10/103,6273,7183,6093,700+3.56%237,160-+9.73%--
10/093,6823,6913,5093,573-3.68%166,320-+7.13%--
10/053,6453,7363,6363,709+1.24%129,580-+12.43%--
10/043,7093,7733,6183,664-1.95%136,510-+12.52%--
10/033,6733,7453,6183,736-1.44%160,050-+16.22%--
10/023,8183,9733,7643,791-0.24%181,720-+19.51%--
10/013,5823,8093,5823,800+6.36%167,090-+21.52%--
09/283,6363,6553,3733,573-2.72%165,990-+15.88%--
09/273,7003,7553,6183,673-0.74%135,190-+20.62%--
09/263,5453,7733,5003,700+6.54%257,620-+23.25%--
09/253,3553,4823,3003,473+5.82%168,630-+17.56%--
09/213,2643,3733,2273,282+1.98%159,610-+12.55%--
09/203,3003,3183,2003,218-1.67%88,660-+11.36%--
09/193,2913,3003,2183,2730%160,380-+14.19%--
09/183,1823,3273,1553,273+3.75%166,430-+15.16%--
09/143,2003,2183,1453,155-1.7%116,050-+12.02%--
09/133,1823,2453,1183,209+2.02%85,360-+14.98%--
09/123,2553,3093,1273,145-1.98%105,270-+13.64%--
09/113,1273,2273,0913,209+2.92%139,370-+17.08%--
09/103,0643,2453,0273,118-0.87%243,100-+15.15%--
09/073,0453,1643,0363,145+4.22%214,720-+17.54%--
09/062,9363,0272,9273,018+1.22%146,300-+14.07%--
09/053,0003,0002,9362,982+3.14%121,550-+13.77%--