株価チャート

2007/08/15～2008/01/15

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
201510/1, 株式分割 1→2
2008
01/151,8201,8351,7101,715-4.99%359,400--14.08%--
01/111,8301,8551,8001,805-1.1%232,600--10.33%--
01/101,8401,8751,8101,825-1.88%221,000--9.83%--
01/091,7801,8651,7751,860+1.64%256,200--8.6%--
01/081,8151,8601,7851,830-0.27%197,400--10.16%--
01/071,8351,8551,8151,835-1.34%164,600--9.96%--
01/041,8851,8901,8501,860-4.62%119,600--8.78%--
2007
12/281,9902,0001,9501,950-4.41%96,400--4.41%--
12/272,0502,0502,0152,040+0.49%129,000-0%--
12/262,0102,0352,0102,030-0.25%105,800--0.34%--
12/252,0652,0652,0202,035+3.56%108,200-+0.1%--
12/211,9501,9651,9001,965+0.77%141,400--3.3%--
12/201,9551,9851,9451,950-0.51%117,000--4.18%--
12/191,9852,0101,9601,960-1.01%164,400--3.87%--
12/181,9251,9951,8801,980+0.25%408,000--2.99%--
12/172,0352,0401,9751,975-4.59%197,600--3.23%--
12/142,0902,1202,0502,070+0.24%388,800-+1.37%--
12/132,1102,1402,0652,065-2.36%153,800-+1.37%--
12/122,1152,1202,0802,115-0.47%259,400-+3.88%--
12/112,1052,1452,1002,125-0.93%173,400-+4.63%--
12/102,2002,2002,1302,145-1.38%130,800-+5.93%--
12/072,2052,2052,1702,175-1.58%136,400-+7.73%--
12/062,1902,2152,1502,210+2.31%142,600-+9.73%--
12/052,1902,1952,1452,160-2.48%283,200-+7.57%--
12/042,1952,2352,1902,215+3.26%507,600-+10.58%--
12/032,1352,2002,1202,145+2.88%186,400-+7.57%--
11/302,0802,1252,0652,085-0.95%380,800-+5.04%--
11/292,0052,1301,9952,105+11.08%920,800-+6.31%--
11/281,8851,9801,8601,895+1.88%501,000--4%--
11/271,8701,8951,8151,8600%382,400--5.68%--
11/261,8951,9001,8401,860-1.85%315,800--5.63%--
11/221,9601,9751,8851,895-1.81%201,800--3.81%--
11/211,9501,9951,9151,930-2.03%309,600--2.18%--
11/201,9001,9751,8701,970+1.81%193,800--0.15%--
11/191,9902,0051,9351,935-3.97%190,000--2.03%--
11/162,0152,0251,9952,015-1.23%190,000-+1.82%--
11/152,0252,0552,0202,0400%234,800-+3.19%--
11/142,0252,0452,0102,040+1.75%213,200-+3.29%--
11/132,0102,0651,9952,005+1.01%359,000-+1.47%--
11/121,9101,9951,9101,985-1.24%360,000-+0.35%--
11/092,0202,0452,0002,010+3.08%252,000-+1.57%--
11/081,9501,9851,9251,950-3.47%253,200--1.66%--
11/072,0402,0402,0102,020+1%179,000-+1.61%--
11/061,9502,0251,9452,000+1.01%146,400-+0.6%--
11/051,9752,0101,9651,980-0.75%150,400--0.35%--
11/022,0152,0201,9801,995-2.44%200,200-+0.4%--
11/012,0702,0802,0102,045-0.24%268,400-+2.92%--
10/312,0252,0501,9852,050+0.49%179,800-+3.43%--
10/302,0302,0502,0152,040+2.26%475,000-+3.29%--
10/291,9501,9951,9401,995+3.64%262,000-+1.37%--
10/261,9751,9751,8951,925-1.03%164,800--1.99%--
10/251,9551,9651,8951,945-1.02%267,600--0.97%--
10/241,9502,1001,9301,965+6.22%956,000-+0.26%--
10/231,8701,8701,8251,850+1.65%181,600--5.61%--
10/221,7801,8351,7501,820-1.36%230,800--7.38%--
10/191,9451,9601,8301,845-6.58%810,000--6.58%--
10/181,9401,9751,9351,975+2.07%122,400--0.5%--
10/171,9801,9801,9251,935-3.49%278,600--2.52%--
10/161,9952,0051,9652,005-1.23%228,800-+0.86%--
10/151,9852,0351,9502,030+2.53%277,400-+2.16%--
10/121,9502,0251,9451,980-0.75%249,000--0.35%--
10/112,0202,0301,9951,995-2.44%340,800-+0.25%--
10/102,0752,0752,0352,045-0.49%90,000-+2.51%--
10/092,0502,0652,0352,055+1.23%171,800-+2.85%--
10/052,0652,0702,0252,030-3.1%168,200-+1.65%--
10/042,0952,1202,0502,095+0.72%275,800-+5.01%--
10/032,0352,0852,0302,080+3.23%278,400-+4.37%--
10/022,0252,0351,9902,015+1.26%407,000-+1.21%--
10/011,9852,0001,9651,990+1.27%235,000--0.1%--
09/281,9901,9951,9501,965-1.26%243,000--1.5%--
09/271,9651,9901,9401,990+3.38%246,200--0.55%--
09/261,8951,9251,8751,925+2.94%209,600--4.04%--
09/251,9351,9351,8501,870-0.27%294,000--6.92%--
09/211,8751,8901,8451,875-1.32%221,600--6.95%--
09/201,9251,9251,8601,900-1.04%274,000--6.08%--
09/191,9351,9451,9001,920+4.63%213,200--5.37%--
09/181,9301,9351,8251,835-7.09%522,800--10.09%--
09/141,9852,0101,9601,975-0.25%366,600--3.94%--
09/132,0402,0501,9501,980-4.12%628,000--4.35%--
09/122,1152,1252,0502,065-1.2%333,400--0.77%--
09/112,0002,0951,9902,090+5.03%295,600--0.05%--
09/101,9652,0101,9601,990-0.75%136,000--5.28%--
09/071,9802,0201,9802,005+1.26%254,200--5.16%--
09/061,9502,0001,9451,980-1.98%312,600--6.82%--
09/052,0552,0802,0152,020-2.18%181,800--5.43%--
09/042,0902,1002,0552,065-2.36%185,200--3.77%--
09/032,1002,1302,0852,115-0.24%155,200--1.95%--
08/312,0002,1202,0002,120+4.95%529,000--2.17%--
08/302,0352,0351,9952,020+1.76%358,000--7.04%--
08/292,0152,0151,9601,985-2.93%337,600--9.07%--
08/282,0252,0502,0202,045+0.99%158,600--7%--
08/272,0552,0902,0102,025-0.98%369,000--8.5%--
08/242,0502,0652,0202,045-1.68%487,200--8.21%--
08/232,0902,1052,0502,080-0.72%436,000--7.14%--
08/222,1352,1502,0752,095-1.87%322,600--6.85%--
08/212,0202,1502,0202,135+6.75%473,800--5.36%--
08/202,1202,1201,9552,000-0.99%460,000--11.58%--
08/172,1652,1652,0152,020-2.18%587,000--11.09%--
08/162,0502,1102,0002,065+0.73%538,600--9.39%--
08/152,1802,1952,0502,050-8.07%492,800--10.28%--