株価チャート

2007/09/20～2008/02/20

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
02/20213214203204-3.77%94,000--0.49%--
02/19211212210212+0.47%56,000-+3.41%--
02/18210213210211+2.43%83,000-+3.43%--
02/15200208200206+1.98%74,000-+1.48%--
02/14195202195202+5.76%118,000--0.49%--
02/13189193189191+1.6%114,000--5.45%--
02/12188192181188-7.39%355,000--6.93%--
02/08212214203203-4.69%137,000-0%--
02/07213214212213-0.47%114,000-+4.93%--
02/06218219213214-4.04%115,000-+5.94%--
02/05228229221223-2.19%102,000-+10.4%--
02/04226229225228+0.88%79,000-+13.43%--
02/01220227217226+0.89%91,000-+13%--
01/31217228216224+3.7%151,000-+12.56%--
01/30218219213216+1.89%161,000-+9.09%--
01/29216216208212-1.85%83,000-+7.07%--
01/28209216209216+3.35%87,000-+9.09%--
01/25208212207209+1.95%68,000-+5.56%--
01/24198206195205+6.22%101,000-+3.54%--
01/23187194187193+3.76%91,000--2.53%--
01/22189193185186-1.59%198,000--6.53%--
01/21192195189189-1.56%77,000--5.5%--
01/18185193182192+2.13%100,000--4.95%--
01/17183188183188+3.3%144,000--7.39%--
01/16186190180182-3.19%261,000--11.22%--
01/15191199188188-3.09%268,000--9.18%--
01/11196196192194+0.52%203,000--6.73%--
01/10195195192193+1.05%78,000--8.1%--
01/091911921881910%302,000--9.48%--
01/08192194190191-0.52%185,000--10.33%--
01/07195196192192-1.54%205,000--10.28%--
01/04203203195195-4.88%124,000--9.3%--
2007
12/28207207203205-0.97%57,000--5.09%--
12/272072082052070%77,000--4.17%--
12/26204207203207+1.97%55,000--4.17%--
12/25205206201203+1.5%73,000--6.02%--
12/212002021982000%154,000--7.83%--
12/20206206200200-3.85%132,000--8.26%--
12/19207208207208+0.48%79,000--5.02%--
12/18207208206207-0.96%118,000--5.91%--
12/17210210207209+0.48%141,000--5.43%--
12/14211212208208-2.35%177,000--6.31%--
12/13217217213213-1.84%132,000--4.48%--
12/12215219215217+0.46%143,000--3.13%--
12/11218219215216-0.46%190,000--4%--
12/10224224216217-1.81%228,000--4.41%--
12/07224229220221-3.07%206,000--3.49%--
12/062272302252280%111,000--1.3%--
12/052232282202280%46,000--2.15%--
12/04234234227228-2.56%42,000--2.98%--
12/032312342312340%64,000--1.27%--
11/30228237228234+2.63%66,000--2.09%--
11/29228236226228+0.88%97,000--5%--
11/28222226220226+4.15%33,000--6.61%--
11/27213219209217+0.93%49,000--11.07%--
11/26217218211215+1.42%131,000--12.6%--
11/22204212204212+2.42%51,000--14.52%--
11/21214218207207-2.36%54,000--17.53%--
11/20215215207212-3.2%126,000--16.54%--
11/19219221218219-1.35%60,000--14.45%--
11/16224228221222-0.89%119,000--14.29%--
11/15232232221224-1.75%113,000--14.18%--
11/14226229226228+2.24%52,000--13.31%--
11/13221225221223-1.76%46,000--16.17%--
11/12233233225227-4.62%76,000--15.3%--
11/09236242236238+0.42%60,000--12.18%--
11/08238238236237-2.87%40,000--13.19%--
11/07250250244244-2.79%92,000--11.27%--
11/062522532502510%86,000--9.39%--
11/05263263247251-8.06%205,000--9.71%--
11/02275275272273-1.09%25,000--2.15%--
11/012752772752760%44,000--1.08%--
10/31276276273276+0.73%18,000--1.08%--
10/30278278271274-1.44%108,000--1.79%--
10/29280281276278+1.46%65,000--0.36%--
10/26271275271274+1.11%23,000--1.44%--
10/25270275269271-0.73%24,000--2.52%--
10/242782782722730%36,000--1.8%--
10/23270274270273+1.49%18,000--1.8%--
10/22270270267269-1.82%35,000--2.89%--
10/19278278272274-1.08%39,000--1.08%--
10/18275278275277+1.09%23,000-0%--
10/17275277273274-1.08%25,000--1.08%--
10/16282283277277-1.77%22,000-0%--
10/152872872802820%46,000-+2.17%--
10/12282284280282+1.44%127,000-+2.17%--
10/11285285275278-3.81%241,000-+0.72%--
10/10292295288289-1.03%33,000-+4.71%--
10/09291294291292+1.04%12,000-+6.18%--
10/05289291288289+0.35%29,000-+5.47%--
10/04286289286288+0.7%15,000-+5.49%--
10/03286287282286-0.35%19,000-+5.15%--
10/02287288285287+2.5%35,000-+5.9%--
10/01283287280280-1.06%52,000-+3.32%--
09/28287289283283+0.35%40,000-+4.81%--
09/27279282276282+3.68%35,000-+4.83%--
09/26270274270272+1.49%21,000-+1.12%--
09/25274274268268-0.74%38,000--0.37%--
09/212722722692700%20,000-+0.37%--
09/20273273270270+0.75%23,000-+0.37%--