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
201510/1, 株式分割 1→2
2008
02/291,2601,2601,2201,233-5.19%834,000--12.59%--
02/281,3151,3151,2881,300-1.7%328,800--8.58%--
02/271,3201,3301,3131,323+2.72%504,800--7.84%--
02/261,3431,3431,2781,288-2.09%476,800--10.84%--
02/251,2781,3331,2751,315+5.84%936,400--9.93%--
02/221,2681,2701,2131,243-3.5%932,200--15.71%--
02/211,2701,3051,2481,288-0.19%1,060,200--13.53%--
02/201,3501,3501,2731,290-7.19%1,067,200--14%--
02/191,4051,4081,3581,390-0.71%746,600--8.37%--
02/181,4481,4631,3901,400-4.76%597,000--8.74%--
02/151,4681,4851,4401,470-2%432,000--5.22%--
02/141,5451,5501,4701,500-0.33%390,600--4.21%--
02/131,4681,5251,4681,505+3.97%517,600--4.69%--
02/121,4001,4851,3981,448+4.32%571,200--9.13%--
02/081,4031,4051,3851,388-0.89%387,800--13.77%--
02/071,3781,4401,3781,400+0.18%354,600--14.22%--
02/061,3781,4201,3781,398-4.12%392,600--15.66%--
02/051,4201,4951,4151,458+3%656,000--13.4%--
02/041,4501,4651,3781,415-3.74%751,200--17.06%--
02/011,4901,5051,4531,470-2.97%492,200--14.93%--
01/311,5101,5251,4881,515-2.88%368,800--13.28%--
01/301,5701,5851,5451,560-0.32%166,800--11.61%--
01/291,5601,5901,5351,565+1.95%160,800--12.13%--
01/281,5251,5651,5101,535-0.65%284,200--14.63%--
01/251,5751,5951,5101,545-0.64%614,600--15.06%--
01/241,6001,6201,5451,555-3.12%477,600--15.49%--
01/231,5801,6251,5601,605+2.88%302,800--13.8%--
01/221,5851,6251,5401,560-7.42%264,800--17.15%--
01/211,7101,7651,6701,685+1.2%440,000--11.64%--
01/181,5551,6801,5351,665+3.42%443,600--13.55%--
01/171,5951,6401,5701,610+2.55%562,200--17.35%--
01/161,5151,6501,5151,570-8.45%619,000--20.3%--
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%--