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
2008
02/291,6501,6601,5301,551-8.44%2,185,000--1.34%--
02/281,6951,7021,6551,694-0.18%1,168,200-+8.24%--
02/271,6781,7141,6701,697+1.68%714,500-+9.63%--
02/261,7231,7251,6661,669-1.42%594,700-+8.94%--
02/251,6641,7171,6621,693+3.36%843,200-+11.45%--
02/221,6301,6481,5961,638+0.18%927,500-+8.55%--
02/211,5811,6581,5811,635+4.74%1,168,200-+9.15%--
02/201,6001,6271,5521,561-3.28%890,100-+5.19%--
02/191,5981,6391,5901,614+1.13%658,100-+9.28%--
02/181,5601,6171,5571,596+2.9%940,900-+8.28%--
02/151,5101,5591,4931,551+0.78%1,042,500-+5.22%--
02/141,4991,5651,4741,539+5.99%959,400-+4.06%--
02/131,5301,5451,4521,452-2.62%747,300--1.96%--
02/121,5191,5261,4771,491-1.84%814,500-+0.4%--
02/081,5051,5691,5021,519-0.33%511,700-+2.01%--
02/071,5311,5601,4781,524-1.04%766,400-+1.94%--
02/061,5491,5681,5201,540-3.87%719,400-+2.33%--
02/051,6481,6481,5821,602-1.17%775,600-+5.74%--
02/041,6101,6381,5631,621+6.09%1,270,500-+6.64%--
02/011,5851,5961,5011,528-3.66%1,503,700-+0.39%--
01/311,5881,6031,4881,586+0.13%2,057,500-+3.8%--
01/301,4731,6211,4651,584+5.39%2,266,400-+3.33%--
01/291,4911,5181,4521,503+6.52%937,000--2.34%--
01/281,4771,5091,3951,411-5.24%812,600--8.91%--
01/251,4041,4951,4041,489+7.9%1,564,000--4.98%--
01/241,3041,3971,3041,380+7.48%1,236,000--12.77%--
01/231,3861,3901,2641,284-0.16%1,667,800--20.1%--
01/221,3171,3481,2801,286-5.23%1,401,000--21.39%--
01/211,3811,3951,3431,357-5.83%1,283,600--18.4%--
01/181,3411,4571,3301,441+5.96%1,698,800--14.48%--
01/171,3761,4251,3141,360+6.58%2,068,400--20.14%--
01/161,2691,3111,2671,276-8.14%2,881,800--26.03%--
01/151,5001,5001,3821,389-9.39%2,100,600--20.45%--
01/111,5931,6301,5231,533-5.08%1,370,100--13.1%--
01/101,6301,6801,6151,615-3.47%1,011,800--9.07%--
01/091,5711,6921,5331,673+6.56%1,312,300--6.33%--
01/081,5541,5731,5221,570+0.51%975,300--12.24%--
01/071,5781,6011,5321,562-2.38%1,234,800--13.03%--
01/041,6301,6701,5861,600-3.61%688,200--11.11%--
2007
12/281,6001,6601,5831,660-6.48%1,160,700--7.73%--
12/271,7721,8001,7611,775-1.44%433,400--1.17%--
12/261,7491,8131,7371,801+5.01%1,238,900-+0.78%--
12/251,6651,7191,6651,715+3.31%801,700--3.49%--
12/211,7001,7011,6131,660-2.35%1,432,700--6.32%--
12/201,7071,7261,6901,700-0.35%845,300--4.06%--
12/191,7071,7501,7011,706-1.1%882,300--3.51%--
12/181,7531,7531,6871,725-2.27%1,643,800--2.1%--
12/171,8621,8831,7561,765-4.49%1,063,400-+0.57%--
12/141,8591,9321,8331,848-1.18%1,580,600-+5.78%--
12/131,9701,9751,8561,870-6.97%3,017,500-+7.53%--
12/121,9502,0301,9332,010+0.25%1,808,400-+15.98%--
12/111,9592,0251,9502,005+2.82%1,432,100-+16.3%--
12/101,9251,9571,9251,950+1.35%946,600-+13.97%--
12/071,9131,9481,8991,924+1.85%1,392,600-+12.98%--
12/061,9061,9131,8401,889-0.68%1,375,300-+11.25%--
12/051,8301,9161,8151,902+5.14%1,728,100-+12.34%--
12/041,8201,8311,8071,809-1.2%887,100-+7.3%--
12/031,8401,8621,8031,831-0.44%1,185,600-+8.99%--
11/301,8491,8741,8161,839-0.54%1,559,100-+10.05%--
11/291,8001,8701,7971,849+4.52%1,595,700-+11.52%--
11/281,7401,8031,7341,769+1.67%1,340,600-+7.47%--
11/271,6281,7551,6061,740+4.95%1,112,400-+6.16%--
11/261,6001,6941,5741,658+6.01%1,160,700-+1.47%--
11/221,5651,5991,5271,564-2.43%761,400--4.17%--
11/211,5681,6181,5631,603+3.09%1,233,700--1.72%--
11/201,4881,5551,4801,555+1.04%825,400--4.37%--
11/191,5661,6191,5311,539-3.45%675,600--5.29%--
11/161,6311,6311,5561,594-3.22%842,400--2.09%--
11/151,6291,6711,6201,647+2.3%926,800-+1.04%--
11/141,6001,6211,5931,610+3.54%801,800--0.98%--
11/131,5251,5971,5201,555+0.52%1,229,700--4.25%--
11/121,5141,5591,4901,547-1.72%1,058,200--4.8%--
11/091,6641,6691,5701,574-3.67%1,521,100--3.2%--
11/081,6451,6501,5971,634-5.82%1,770,200-+1.05%--
11/071,8001,8001,7261,735-1.98%2,451,100-+7.9%--
11/061,6931,8051,6911,770+4.61%2,244,100-+11.32%--
11/051,7791,7831,6741,692-3.26%1,099,100-+7.77%--
11/021,7431,7941,7331,749-2.13%1,334,200-+12.69%--
11/011,8231,8461,7651,787+1.36%1,358,800-+16.64%--
10/311,7291,7701,6871,763+1.85%1,472,200-+16.99%--
10/301,7301,7741,6851,731+3.34%2,820,000-+17.04%--
10/291,6291,6841,6201,675+5.35%1,622,900-+15.52%--
10/261,5231,5971,5221,590+5.23%1,381,300-+11.42%--
10/251,5501,5571,5031,511-3.45%1,489,400-+7.24%--
10/241,6261,6451,5531,565-1.94%1,487,400-+12.35%--
10/231,6211,6501,5811,596-0.19%1,852,900-+15.82%--
10/221,5051,6711,5051,599-1.11%3,257,800-+17.4%--
10/191,6881,6901,5851,617+5.14%2,491,400-+20.04%--
10/181,4741,5431,4741,538+4.84%1,090,700-+15.47%--
10/171,5001,5151,4511,467-4.43%1,573,000-+11.05%--
10/161,5851,5941,5281,535-4.95%1,732,600-+16.73%--
10/151,6531,6701,6011,615-2.42%1,956,700-+23.66%--
10/121,5171,7021,4911,655+6.98%6,011,600-+27.7%--
10/111,5321,5761,4901,547+0.32%1,879,500-+20.3%--
10/101,5861,6061,5061,542-3.44%3,077,800-+20.37%--
10/091,5931,6481,5711,597+2.18%3,187,300-+25.16%--
10/051,4331,5631,4321,563+14.67%3,521,300-+23.26%--
10/041,3791,4801,3531,363-2.36%1,697,700-+8%--
10/031,2801,3961,2641,396+9.15%2,242,600-+10.36%--
10/021,3151,3171,2701,2790%1,337,300-+0.87%--