株価チャート

2007/08/10～2008/01/09

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
201310/1, 株式分割 1→100
2008
01/091,6701,8501,6501,850+10.78%1,756,500--7.59%--
01/081,6401,7001,6001,670+1.21%972,100--17.2%--
01/071,7501,7601,6401,650-6.25%824,100--19.04%--
01/041,8001,8101,7201,760-2.76%914,200--14.65%--
2007
12/281,8701,8701,7901,810-3.72%482,600--12.77%--
12/271,9601,9601,8801,880-3.59%339,100--9.88%--
12/261,9301,9501,9001,950-0.51%296,100--6.83%--
12/251,7901,9801,7901,960+11.36%801,500--6.58%--
12/211,8001,8101,7601,760-2.76%663,000--16.43%--
12/201,8601,8701,8001,810-3.21%594,900--14.86%--
12/191,8501,9101,8001,870+0.54%1,262,200--12.62%--
12/181,8601,8901,8201,860-2.11%1,607,100--13.41%--
12/172,0002,0301,8701,900-5%978,100--11.87%--
12/142,0602,0901,8702,000-6.54%2,029,800--7.66%--
12/132,2202,2402,1202,140-5.31%714,400--1.47%--
12/122,2102,2702,2002,260-0.88%259,600-+3.81%--
12/112,2702,2802,2502,280+2.24%335,600-+4.54%--
12/102,2202,2702,2002,230+2.29%395,600-+2.01%--
12/072,2102,2802,1802,1800%560,400--0.73%--
12/062,1702,2002,1402,180+2.35%457,200--1.4%--
12/052,1402,1702,0802,130-1.84%657,100--4.36%--
12/042,3002,3002,1602,170-3.98%497,900--3.17%--
12/032,2602,2902,2402,260+1.8%504,300-+0.27%--
11/302,2202,2802,2002,220-1.77%608,800--1.81%--
11/292,2802,3202,2002,260+1.35%773,600--0.35%--
11/282,2302,2902,2002,230+1.83%745,500--1.85%--
11/272,1802,2202,1302,190-3.1%775,100--3.78%--
11/262,1202,2702,1002,260+8.65%1,239,100--0.88%--
11/222,0902,1702,0202,0800%1,249,300--8.85%--
11/212,0802,2002,0602,080+0.97%887,200--9.33%--
11/202,0202,0701,9302,060-1.44%852,100--10.67%--
11/192,1502,2002,0702,090-3.24%401,200--9.95%--
11/162,1902,1902,1402,160-3.57%438,100--7.61%--
11/152,1902,2902,1902,240+3.7%979,400--4.6%--
11/142,1102,2002,0902,160+4.35%881,000--8.4%--
11/132,0702,1202,0202,0700%789,400--12.58%--
11/122,1202,1202,0502,070-3.72%682,700--12.95%--
11/092,1602,1902,1002,1500%885,300--9.97%--
11/082,1802,2202,1102,150-5.29%798,500--10.23%--
11/072,3802,4102,2702,270-3.4%834,000--5.61%--
11/062,3802,4202,3402,350-2.89%1,038,400--2.41%--
11/052,5002,5002,4102,420-2.42%700,600-+0.67%--
11/022,4502,5302,4102,480-2.75%837,000-+3.25%--
11/012,5702,5702,5202,550-0.78%570,500-+6.29%--
10/312,5202,5802,4602,570+3.21%1,097,200-+7.62%--
10/302,5002,5102,4502,490+0.4%2,087,500-+4.89%--
10/292,5102,5102,4702,480+1.64%1,053,700-+5.13%--
10/262,4702,4802,4302,440+1.67%1,170,700-+4.14%--
10/252,3802,4002,3402,400+1.27%713,300-+3.14%--
10/242,3502,4202,3202,370+1.72%575,200-+2.69%--
10/232,3002,3702,2702,330+2.64%768,700-+1.61%--
10/222,2202,3202,1702,270-2.58%888,800--0.35%--
10/192,3402,3702,2902,330-2.1%891,500-+2.92%--
10/182,3402,4002,3302,380+0.85%801,200-+5.97%--
10/172,4002,4202,3302,360-3.67%1,025,000-+6.21%--
10/162,4902,4902,4202,450-2%1,073,300-+11.16%--
10/152,4902,5202,4702,500+3.73%799,900-+14.63%--
10/122,4502,4702,4102,410-3.21%700,500-+11.47%--
10/112,4202,4902,3702,490+3.32%888,200-+15.98%--
10/102,4602,4702,3502,410+3.88%819,300-+13.15%--
10/092,3702,4002,3102,320-0.43%432,200-+9.59%--
10/052,3402,3402,2902,3300%840,600-+10.64%--
10/042,4002,4002,3002,330-2.92%774,700-+11.38%--
10/032,3902,4802,3802,400+2.13%954,200-+15.33%--
10/022,3602,4002,3302,350+5.38%885,600-+13.86%--
10/012,3802,3802,2102,230-6.3%1,127,300-+8.83%--
09/282,4002,4302,3202,380-0.83%953,700-+16.72%--
09/272,3002,4002,3002,400+5.26%686,900-+18.93%--
09/262,2602,3202,2302,280+2.24%883,600-+14.17%--
09/252,1102,2302,1002,230+6.19%967,900-+12.63%--
09/212,0802,1502,0602,100+0.96%1,034,100-+7.09%--
09/202,0602,0802,0402,080+1.46%1,275,300-+6.56%--
09/191,9702,0501,9602,050+6.77%1,451,800-+5.29%--
09/181,9601,9901,9001,920-4%1,043,600--1.39%--
09/141,9902,0001,9702,000+3.09%711,000-+2.35%--
09/131,9201,9501,9001,940+0.52%449,300--1.02%--
09/122,0202,0201,9101,930+3.21%1,679,100--2.03%--
09/111,8101,9001,8001,870+3.89%1,169,400--5.32%--
09/101,7801,8101,7501,800-5.26%1,629,600--9.23%--
09/071,9001,9201,8701,900+1.06%1,360,000--4.81%--
09/061,9501,9601,8001,880-6.47%1,719,300--6.33%--
09/052,0502,0601,9902,010-1.47%1,022,100--0.4%--
09/042,0702,0702,0302,040-1.92%540,800-+0.94%--
09/032,1002,1102,0602,0800%707,800-+2.67%--
08/311,9302,1001,9302,080+2.46%1,408,300-+2.56%--
08/302,0302,0402,0102,030+1.5%1,059,300-+0.15%--
08/291,9502,0101,9202,000-1.96%1,690,000--1.53%--
08/282,0102,0701,9802,040+2.51%1,378,100-+0.1%--
08/271,9902,0201,9601,990+1.53%864,600--2.59%--
08/241,9501,9601,9001,960-1.01%1,158,100--4.39%--
08/231,8702,0101,8601,980+6.45%2,191,600--3.84%--
08/221,8801,8801,8401,860-1.06%769,000--9.97%--
08/211,8801,9101,8401,880+1.62%1,795,900--9.62%--
08/201,8301,8601,8201,850+5.71%1,745,200--11.69%--
08/171,8201,8301,7201,750-6.42%1,535,700--17.26%--
08/161,8801,9001,8001,870-5.08%1,116,700--12.54%--
08/151,9701,9901,9501,970-3.43%1,063,500--8.67%--
08/142,0802,0802,0002,040-2.86%1,069,000--6.08%--
08/132,1502,1802,0802,100-1.87%1,109,000--3.98%--
08/102,1902,1902,0702,140-2.28%1,899,000--2.86%--