株価チャート

2007/10/02～2008/02/29

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
20179/1, 株式併合 10→1
2008
02/292,0902,1002,0502,100-1.41%800--0.94%--
02/282,1502,1502,1002,130-1.39%4,700-+0.76%--
02/272,1802,1802,1602,160+1.41%6,400-+2.42%--
02/262,1402,1402,1002,130-1.39%3,600-+1.48%--
02/252,1902,2002,1602,160-1.37%9,400-+3.25%--
02/222,1402,1902,1402,190+0.46%8,800-+4.99%--
02/212,1302,1802,1302,180+0.93%7,600-+5.01%--
02/202,2402,2402,1002,160-3.57%10,500-+4.55%--
02/192,2402,2802,2402,2400%4,000-+8.74%--
02/182,2002,2402,1702,240+3.7%2,800-+9%--
02/152,1402,1802,1402,160+0.93%7,100-+5.42%--
02/142,1302,1402,1102,140+2.39%3,000-+4.65%--
02/132,1202,1202,0702,0900%4,200-+2.35%--
02/122,1002,1002,0402,090-0.48%2,900-+2.3%--
02/082,0802,1002,0802,100-0.47%700-+2.79%--
02/072,1202,1402,0902,110-0.47%6,200-+3.08%--
02/062,1002,1202,0902,120-0.47%1,200-+3.31%--
02/052,1202,1302,1002,130+0.47%1,900-+3.6%--
02/042,1002,1502,1002,120+1.44%2,700-+2.76%--
02/012,0902,0902,0902,090-0.48%700-+0.97%--
01/312,0502,1002,0102,100+2.44%1,100-+1.2%--
01/302,0402,0502,0202,050+2.5%600--1.49%--
01/292,0002,0602,0002,0000%1,300--4.26%--
01/282,0002,1002,0002,0000%2,000--4.76%--
01/252,0002,0201,9902,000+1.52%3,100--5.35%--
01/241,9901,9901,9701,970-1.01%1,000--7.25%--
01/231,9501,9901,9301,990+4.19%4,700--6.84%--
01/221,9501,9501,9101,910-3.05%2,600--10.96%--
01/211,9902,0001,9501,970-1.01%3,000--8.71%--
01/181,9001,9901,9001,990+2.58%4,900--8.21%--
01/171,9501,9501,9001,940-0.51%3,000--10.85%--
01/161,9101,9801,8301,950-2.5%7,900--10.84%--
01/152,1202,1201,9802,000-5.66%16,400--8.97%--
01/112,0902,1202,0702,120+1.44%3,700--3.85%--
01/102,0502,0902,0402,090+1.95%3,500--5.34%--
01/092,0602,0602,0302,050-1.44%6,700--7.32%--
01/082,1002,1502,0602,080-0.95%2,600--6.22%--
01/072,1102,1102,0802,100+0.48%4,200--5.53%--
01/042,1702,1702,0902,090-5.43%6,100--6.19%--
2007
12/282,2402,2402,2102,210-1.34%2,500--0.99%--
12/272,2502,2502,2102,240+1.36%7,200-+0.36%--
12/262,1802,2502,1702,210-3.91%9,700--0.9%--
12/252,2702,3002,2102,300+0.44%3,300-+3.09%--
12/212,2102,2902,2002,290+3.15%4,600-+2.78%--
12/202,2402,2402,2202,220-1.33%1,600--0.36%--
12/192,2502,2602,2502,250-0.44%1,400-+0.9%--
12/182,2702,2702,2502,260-0.44%2,200-+1.48%--
12/172,3002,3002,2602,270-2.58%24,800-+2.02%--
12/142,2802,3302,2602,330+2.64%8,400-+4.77%--
12/132,2502,2702,2502,270+0.44%1,500-+2.16%--
12/122,2202,2602,2202,260+1.35%5,400-+1.71%--
12/112,2402,2402,2302,2300%1,600-+0.31%--
12/102,2202,2502,2202,230+0.9%2,500-+0.18%--
12/072,2102,2102,2002,2100%1,200--0.81%--
12/062,2202,2302,2002,210+0.45%3,400--0.99%--
12/052,2002,2102,2002,2000%2,000--1.61%--
12/042,2202,2202,1902,2000%1,800--1.79%--
12/032,2102,2202,1702,200-0.45%4,000--1.92%--
11/302,1802,2202,1802,210+1.38%1,800--1.69%--
11/292,2002,2202,1702,180-0.46%3,700--3.2%--
11/282,2102,2102,1902,190-0.9%2,000--2.88%--
11/272,2102,2202,2002,210-0.45%6,200--2.13%--
11/262,2202,2402,2002,220+1.37%1,600--1.77%--
11/222,2002,2102,1902,190-1.35%4,600--3.18%--
11/212,2002,2902,2002,220+0.91%1,500--2.03%--
11/202,2202,2202,1702,200-0.9%4,200--3%--
11/192,2602,2602,2202,220-0.45%1,000--2.42%--
11/162,2802,2802,2202,230-2.19%4,700--2.36%--
11/152,2802,2902,2802,2800%8,000--0.61%--
11/142,2002,2802,1902,280+4.59%5,200--0.74%--
11/132,2002,2102,1802,180-1.36%1,900--5.18%--
11/122,2302,2302,2102,210-1.78%1,100--4.12%--
11/092,2702,2702,2402,250-0.44%1,500--2.56%--
11/082,2702,2702,2402,260-0.44%2,300--2.16%--
11/072,2902,2902,2602,270-0.87%1,500--1.77%--
11/062,2802,3102,2802,290-0.43%1,900--0.95%--
11/052,3102,3502,3002,3000%1,400--0.48%--
11/022,3102,3102,3002,3000%3,000--0.43%--
11/012,3002,3102,3002,3000%1,500--0.43%--
10/312,3002,3102,2902,3000%2,200--0.35%--
10/302,3002,3002,3002,300+0.44%800--0.26%--
10/292,2802,3002,2802,290-1.29%3,800--0.69%--
10/262,2702,3202,2702,320+0.87%800-+0.61%--
10/252,2602,3002,2502,300+1.77%1,300--0.26%--
10/242,3102,3102,2602,2600%1,500--1.95%--
10/232,2702,3402,2502,260-0.44%1,900--2.16%--
10/222,2502,2702,2502,2700%3,300--1.82%--
10/192,2902,2902,2702,270-0.44%1,800--1.86%--
10/182,2902,2902,2702,280+0.44%6,700--1.47%--
10/172,3902,3902,2602,270-5.02%10,600--1.94%--
10/162,4002,4502,3802,390-2.05%1,400-+3.15%--
10/152,4702,4902,4302,440-1.21%12,800-+5.45%--
10/122,3802,4702,3602,470+4.66%6,300-+6.97%--
10/112,3702,3802,3502,360+0.85%2,000-+2.43%--
10/102,3502,3502,3402,340+0.43%2,100-+1.52%--
10/092,3002,3502,3002,330+1.3%1,700-+1%--
10/052,2802,3002,2802,300+0.44%1,100--0.39%--
10/042,2602,3002,2602,290+0.44%1,900--0.99%--
10/032,2702,2802,2602,2800%2,100--1.68%--
10/022,2802,2802,2702,2800%1,800--1.94%--