株価チャート

2007/07/27～2008/03/27

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
03/27523523523523-1.32%2,000-+5.23%--
03/25544544530530+0.95%2,000-+6.85%--
03/24519525519525+5%2,000-+6.28%--
03/215005005005000%3,000-+1.42%--
03/19498500498500+1.01%2,000-+1.42%--
03/18493495493495+0.41%2,000-+0.41%--
03/17484493484493+4.89%2,000--0.2%--
03/13470470470470+2.17%2,000--4.86%--
03/11460460460460-4.17%1,000--7.07%--
03/05480480480480+0.21%9,000--3.23%--
03/04479479479479-4.01%1,000--3.23%--
03/03499499499499+1.01%1,000-+1.01%--
02/294944944944940%2,000-+0.41%--
02/28494494494494+0.82%9,000-+0.61%--
02/26490490490490+1.03%1,000--0.2%--
02/25500500485485-3%8,000--1.22%--
02/225005005005000%2,000-+1.83%--
02/21500500500500+0.4%7,000-+2.04%--
02/20499500498498-0.4%3,000-+1.63%--
02/19500500500500+0.2%1,000-+1.83%--
02/15500500499499-0.2%2,000-+1.84%--
02/145005005005000%1,000-+2.04%--
02/135005005005000%1,000-+1.83%--
02/124865004865000%7,000-+1.83%--
02/085005005005000%1,000-+1.63%--
02/075005005005000%2,000-+1.42%--
02/065005005005000%22,000-+1.21%--
02/055005005005000%6,000-+1.21%--
02/045005005005000%1,000-+1.21%--
02/015005005005000%1,000-+1.01%--
01/315005005005000%1,000-+1.01%--
01/305005005005000%4,000-+1.01%--
01/29480500480500+4.17%13,000-+1.01%--
01/28470480470480+4.35%3,000--3.03%--
01/254604604604600%2,000--7.26%--
01/23460465460460+2.22%15,000--7.63%--
01/22450450450450-3.23%1,000--9.82%--
01/17465465465465-4.12%1,000--7.37%--
01/16479485479485-1.02%2,000--3.96%--
01/094904904904900%2,000--3.73%--
01/08490490490490+1.03%5,000--4.3%--
01/07485485485485-3%1,000--5.83%--
01/045005005005000%1,000--3.66%--
2007
12/26500500500500+1.83%1,000--4.21%--
12/25491491491491-1.8%1,000--6.65%--
12/21500500500500-1.96%1,000--5.66%--
12/18510510510510-0.2%1,000--4.49%--
12/175115115115110%6,000--5.02%--
12/14514514511511-6.92%2,000--5.55%--
12/11510549510549+7.65%11,000-+0.92%--
12/10510510510510+2%1,000--6.42%--
12/07500500500500-2.15%1,000--8.76%--
12/065115115115110%1,000--7.43%--
12/04511511511511+0.2%2,000--7.93%--
12/03510510510510+1.8%1,000--8.44%--
11/305015015015010%5,000--10.7%--
11/28501501501501+0.2%2,000--11.33%--
11/26500500500500+1.01%1,000--12.13%--
11/20495495495495-1.98%1,000--13.46%--
11/14505505505505+1%6,000--12.33%--
11/13509509500500-1.96%12,000--13.79%--
11/12513513502510-7.78%5,000--12.52%--
11/08570570553553-2.98%8,000--5.79%--
11/075705705705700%10,000--3.23%--
11/025705705705700%2,000--3.39%--
11/01580580570570-1.72%2,000--3.55%--
10/265805805805800%7,000--2.03%--
10/25590590580580-3.17%15,000--2.03%--
10/195995995995990%5,000-+1.01%--
10/155995995995990%10,000-+0.84%--
10/115995995995990%1,000-+0.67%--
10/09599599599599+1.53%10,000-+0.5%--
10/04590590590590+0.85%2,000--1.17%--
10/03585585585585+0.86%8,000--2.17%--
10/02580580580580-1.69%2,000--3.33%--
10/01590590590590+0.17%5,000--1.99%--
09/28589589589589+1.55%1,000--2.48%--
09/275805805805800%3,000--4.13%--
09/26580580580580-2.68%1,000--4.61%--
09/19596596596596-0.67%3,000--2.3%--
09/18600600600600+0.17%5,000--1.96%--
09/11585599580599+2.39%9,000--2.28%--
09/10585585585585-2.5%1,000--4.88%--
09/056006006006000%8,000--2.76%--
09/04600600600600+3.45%5,000--2.76%--
08/31580580580580-4.13%1,000--6.3%--
08/306056056056050%5,000--2.42%--
08/29605605605605+2.54%5,000--2.58%--
08/24590590590590+0.85%1,000--5.14%--
08/23585585585585-1.68%2,000--6.25%--
08/22595595595595+0.85%8,000--4.95%--
08/20589590589590-1.34%2,000--5.9%--
08/17603603598598-3.86%5,000--4.78%--
08/14624624622622-0.16%8,000--0.96%--
08/13623623623623-0.16%16,000--0.8%--
08/10624624624624-0.16%7,000--0.64%--
08/096256256256250%1,000--0.48%--
08/076256256256250%1,000--0.48%--
07/30625625625625-1.57%1,000--0.48%--
07/276356356356350%1,000-+1.11%--