株価チャート

2007/07/31～2008/09/29

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
09/29555555545550-4.68%4,000--6.62%--
09/24577577577577-3.19%1,000--2.2%--
09/19596596596596-0.5%3,000-+1.19%--
09/01599599599599+2.92%1,000-+1.7%--
08/20581582581582-3%2,000--0.85%--
08/18600600600600-1.64%1,000-+2.21%--
08/01610610610610+5.17%1,000-+4.1%--
07/24580580580580-6%1,000--0.68%--
07/18617617617617-0.48%2,000-+5.65%--
07/17620620620620+4.03%1,000-+6.53%--
07/15596596596596+2.94%1,000-+2.76%--
07/04579579579579+1.76%1,000-0%--
07/02569569569569+1.61%1,000--1.56%--
06/24560560560560+1.82%2,000--2.95%--
06/20550550550550-1.43%1,000--4.68%--
06/185585585575580%3,000--3.13%--
06/175585585585580%1,000--3.29%--
06/16558558558558-6.84%3,000--3.46%--
06/05599599599599-0.5%1,000-+3.45%--
06/03602602602602-2.9%1,000-+3.97%--
05/30620620620620-0.64%1,000-+7.08%--
05/206246246246240%1,000-+7.96%--
05/16624624624624+8.52%1,000-+8.52%--
05/12575575575575-5.74%1,000-+0.7%--
05/07610610610610+5.17%1,000-+7.02%--
04/25580580580580+1.75%1,000-+1.93%--
04/18570570570570-0.87%1,000-+0.18%--
04/08575575575575+0.88%1,000-+1.05%--
04/04580580570570+1.6%2,000-+0.18%--
04/03561561561561-2.94%1,000--1.41%--
04/025785785785780%1,000-+1.4%--
04/01578578578578+1.4%1,000-+1.23%--
03/27570570570570-0.87%1,000-0%--
03/19575575575575+0.7%1,000-+0.88%--
03/18571571571571+3.63%1,000-+0.35%--
03/05551551551551-2.99%1,000--3.33%--
03/03568568568568+4.22%1,000--0.7%--
02/295455455455450%1,000--4.89%--
02/285455455455450%1,000--5.38%--
02/27539545539545-6.03%6,000--5.71%--
02/185795805795800%4,000-0%--
02/14580580580580-0.17%1,000-0%--
02/05581581581581-3.01%1,000-0%--
02/015995995995990%1,000-+2.92%--
01/31599599599599-0.17%1,000-+2.74%--
01/21600600600600+12.15%1,000-+2.92%--
01/18536536535535+1.9%2,000--8.23%--
01/17525525525525-7.08%3,000--10.41%--
01/16555565555565-2.59%2,000--4.24%--
01/155805805805800%2,000--1.86%--
01/11580580580580+0.17%1,000--2.19%--
01/10579579579579+2.84%2,000--2.69%--
01/09563563563563-2.93%1,000--5.54%--
01/08600600580580-1.69%2,000--3.01%--
01/07589590589590+1.72%2,000--1.67%--
01/04580580580580+3.2%1,000--3.33%--
2007
12/28562562562562+0.36%1,000--6.49%--
12/26560560560560+1.08%1,000--7.44%--
12/25546554546554-7.05%5,000--9.03%--
12/20596596596596-2.93%1,000--2.77%--
12/18614614614614+2.33%1,000--0.32%--
12/146006006006000%1,000--2.76%--
12/076006006006000%1,000--2.91%--
12/036006006006000%1,000--3.23%--
11/30600600600600+1.69%1,000--3.38%--
11/27590590590590-1.83%1,000--5.14%--
11/22601601601601+0.67%1,000--3.53%--
11/20601601597597-4.02%2,000--4.17%--
11/16622622622622+3.32%1,000--0.32%--
11/146026026026020%1,000--3.53%--
11/07602602602602-1.31%1,000--3.83%--
11/02611611610610-0.16%2,000--2.56%--
11/01630630611611+0.16%2,000--2.55%--
10/30610610610610-2.4%1,000--2.87%--
10/29611625611625+1.13%2,000--0.79%--
10/23618618618618+1.64%2,000--1.9%--
10/22608608608608-0.33%1,000--3.49%--
10/19620620610610-3.79%3,000--3.48%--
10/18634634634634+5.32%1,000-0%--
10/17602602602602+0.33%1,000--5.05%--
10/16600600600600-9.09%1,000--5.81%--
10/15660660660660+0.3%4,000-+3.29%--
10/12658658658658-0.3%1,000-+2.97%--
10/106606606606600%1,000-+3.29%--
10/09654660654660+1.54%3,000-+3.45%--
10/05639650639650+3.01%3,000-+2.04%--
10/04640640631631-2.17%2,000--0.79%--
10/02650650645645+4.03%3,000-+1.57%--
10/01620620620620-0.8%1,000--2.21%--
09/27617625617625+3.48%3,000--1.57%--
09/21604604604604-2.89%1,000--4.88%--
09/206226226226220%2,000--2.05%--
09/19622622622622-0.16%1,000--1.89%--
09/13623623623623-1.89%1,000--1.74%--
08/31635635635635+3.25%1,000-+0.16%--
08/296156156156150%2,000--2.84%--
08/22615615615615-5.38%1,000--3%--
08/176506506506500%1,000-+2.52%--
08/01650650650650+3.17%1,000-+2.69%--
07/316206306206300%2,000--0.16%--