株価チャート

2007/08/16～2008/01/16

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
01/16660666638638-4.35%31,200--8.73%--
01/15676680667667-0.6%22,100--4.99%--
01/11682683670671-1.9%19,900--4.69%--
01/10669740668684+2.4%18,100--3.12%--
01/09670671665668-0.45%15,600--5.52%--
01/08666673660671+0.6%18,700--5.36%--
01/07678678666667-1.62%28,800--6.19%--
01/04712713672678-4.51%27,800--4.91%--
2007
12/28720720710710+0.14%15,600--0.56%--
12/27706709704709+0.28%6,900--0.7%--
12/26702710702707+0.57%8,000--0.98%--
12/25703704701703+0.14%9,900--1.68%--
12/21705705700702-0.43%27,900--2.23%--
12/20715716704705-1.4%26,400--2.22%--
12/19712715712715+0.42%19,900--1.24%--
12/18711714710712+0.14%19,900--2.06%--
12/17715719711711-0.42%33,400--2.6%--
12/14715719711714-0.14%34,700--2.86%--
12/13717722715715-0.42%25,400--3.25%--
12/12720722716718-0.28%35,700--3.49%--
12/11722723720720-0.14%18,500--3.87%--
12/10720722717721+0.56%54,300--4.38%--
12/07719723717717-0.42%27,200--5.66%--
12/06725725716720-0.28%33,400--6.01%--
12/05712722712722+0.84%21,500--6.6%--
12/04725725714716-0.83%14,400--7.97%--
12/03720730714722+1.12%24,800--7.91%--
11/30718718713714-0.56%139,400--9.62%--
11/29720725714718+0.7%23,800--9.69%--
11/28711716711713-0.42%9,300--10.99%--
11/277017187017160%21,700--11.39%--
11/26710726703716+0.28%14,900--12.04%--
11/22703719703714+0.99%16,100--12.93%--
11/21710715702707-0.7%21,400--14.41%--
11/20722723703712-3%20,300--14.53%--
11/19754758725734-3.93%34,100--12.51%--
11/16784784761764-2.68%36,800--9.59%--
11/157857907847850%19,900--7.65%--
11/147877937857850%13,100--8.08%--
11/13792794780785-0.88%18,300--8.4%--
11/12800812791792-4.12%19,300--8.01%--
11/09833836825826-0.48%12,100--4.4%--
11/08839843830830-1.31%17,900--4.16%--
11/07845845840841-0.71%5,900--3.11%--
11/06838863838847+1.07%13,700--2.64%--
11/05850855838838-3.34%39,400--3.79%--
11/02877877867867-1.25%5,600--0.57%--
11/01877879872878+0.34%5,800-+0.57%--
10/31861875861875+1.63%14,800-+0.11%--
10/30858861854861+0.12%12,200--1.49%--
10/29859865858860-0.46%13,100--1.71%--
10/26860865860864+0.58%5,500--1.48%--
10/25862864859859-1.04%9,400--2.28%--
10/24870870863868-0.12%7,000--1.36%--
10/23862873860869+0.58%6,000--1.47%--
10/22862869855864-0.46%12,700--2.15%--
10/19872875865868-1.14%14,300--1.81%--
10/18872879872878+0.69%5,300--0.9%--
10/17875877872872-0.34%11,400--1.69%--
10/16882885873875-0.79%6,700--1.46%--
10/15875897875882+1.03%9,300--0.79%--
10/12885888873873-1.47%9,000--2.02%--
10/11876886875886+1.14%12,200--0.78%--
10/10877880876876+0.11%8,600--2.01%--
10/09871878870875+0.23%10,300--2.23%--
10/05875880873873-0.23%7,700--2.68%--
10/04873880873875-0.68%7,800--2.56%--
10/03877881870881+0.23%12,100--2%--
10/02881886875879+0.23%8,100--2.33%--
10/01870878870877+0.23%9,800--2.66%--
09/28890890870875-1.91%18,400--3.1%--
09/27881893879892+0.45%31,000--1.33%--
09/26870889870888+1.6%14,700--1.77%--
09/25894895861874-3.32%40,800--3.43%--
09/21902908902904+0.56%53,100--0.11%--
09/20908908898899-0.33%31,200--0.66%--
09/19904913897902+0.56%28,800--0.44%--
09/18905907897897-0.88%21,200--0.88%--
09/149089129059050%45,700-0%--
09/13900905899905+0.78%7,800-+0.11%--
09/12905908897898-0.33%37,200--0.44%--
09/11905906888901-0.55%19,500--0.11%--
09/109069088979060%30,200-+0.44%--
09/07907908903906-0.11%21,500-+0.33%--
09/06911915905907-0.44%25,500-+0.44%--
09/05921921908911-1.09%20,700-+0.89%--
09/04921921915921+0.88%14,300-+1.99%--
09/03920920909913-0.98%19,800-+1%--
08/31915922910922+1.54%24,300-+1.99%--
08/30908910901908+0.22%21,700-+0.55%--
08/29902908900906-0.11%10,200-+0.33%--
08/28902908902907+0.55%11,600-+0.44%--
08/27908913894902-0.66%31,500--0.22%--
08/24907914903908+0.11%21,000-+0.44%--
08/23906908902907+0.11%10,800-+0.33%--
08/22904909903906+0.22%16,800-+0.11%--
08/21900905900904+0.33%12,200--0.11%--
08/20895905895901+1.81%14,000--0.55%--
08/17908908883885-2.53%23,400--2.53%--
08/16903910893908+0.55%30,000--0.22%--