株価チャート

2007/09/27～2008/02/26

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
02/261,4001,4101,3201,3400%1,254,600--11.14%--
02/251,2701,3501,2601,340+3.88%1,035,000--11.9%--
02/221,2901,3001,2501,290-3.01%2,034,000--15.96%--
02/211,2901,3401,2801,330+5.56%1,668,000--13.97%--
02/201,3601,3601,2201,260-7.35%3,289,000--18.97%--
02/191,4501,4601,3201,360-4.9%1,952,800--13.43%--
02/181,4401,4601,4101,430-2.05%1,771,400--9.72%--
02/151,5201,5401,4201,460-5.19%1,684,900--8.58%--
02/141,5101,5501,4801,540+9.22%880,900--4.53%--
02/131,4801,5101,4101,410-2.76%690,800--12.86%--
02/121,5401,5401,4501,450-5.84%1,052,800--10.93%--
02/081,5801,6001,5201,540-2.53%659,900--6.1%--
02/071,5901,6401,5601,580-1.86%625,000--4.3%--
02/061,6801,6901,6001,610-6.94%1,642,200--3.19%--
02/051,7001,7401,6801,730+1.17%1,017,100-+3.22%--
02/041,6501,7301,6501,710+5.56%1,226,900-+1.42%--
02/011,7301,7501,6201,620-3.57%625,100--4.03%--
01/311,7001,7201,5801,680-0.59%1,012,400--0.88%--
01/301,6801,7401,6501,690+2.42%1,509,500--0.76%--
01/291,5801,6901,5801,650+7.84%1,347,700--3.51%--
01/281,5901,6101,5301,530-6.13%1,220,900--11.05%--
01/251,6301,6501,5701,630+1.88%1,366,200--6.21%--
01/241,5001,6001,5001,600+9.59%1,304,000--9.04%--
01/231,5101,5601,4601,460-0.68%794,600--18.21%--
01/221,5901,6001,4501,470-10.91%870,200--19.14%--
01/211,6501,6801,6001,650-2.37%885,400--10.71%--
01/181,5901,7301,5401,690+6.96%1,361,500--9.63%--
01/171,6301,6401,5201,580+1.94%932,200--16.36%--
01/161,6401,6501,5301,550-6.06%1,117,900--18.89%--
01/151,6801,6901,6301,650-1.79%1,565,900--14.77%--
01/111,8001,8101,6701,680-5.08%867,600--14.29%--
01/101,8501,8701,7501,770-4.32%945,500--10.7%--
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%--