株価チャート

2007/10/31～2008/03/31

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
03/31464469454462-1.7%72,000-+2.9%--
03/28463473461470+1.51%56,000-+4.91%--
03/27467467459463-0.43%39,000-+3.58%--
03/26464465457465-0.64%61,000-+4.49%--
03/25477477465468-0.43%55,000-+5.64%--
03/24469470459470+2.17%70,000-+6.58%--
03/21443461442460+5.02%59,000-+4.55%--
03/19431441431438+2.58%51,000--0.23%--
03/18421428417427+3.89%111,000--2.51%--
03/17428428404411-3.75%47,000--5.95%--
03/14425440425427-2.51%123,000--2.29%--
03/13440445436438-1.13%113,000-+0.46%--
03/12450456443443+1.84%56,000-+2.07%--
03/11425437420435+0.69%110,000-+0.46%--
03/10432434430432-2.26%60,000-0%--
03/07445445441442-1.78%74,000-+2.55%--
03/06450452439450+1.12%207,000-+4.9%--
03/05449449445445-0.22%89,000-+4.22%--
03/04442455440446+1.13%122,000-+4.94%--
03/03440449440441-3.92%124,000-+4.26%--
02/29453460452459-0.43%92,000-+8.77%--
02/28455464455461-0.43%102,000-+10.02%--
02/27464464459463+1.98%73,000-+11.57%--
02/264694704544540%171,000-+10.46%--
02/25445455445454+3.18%115,000-+11.27%--
02/22436442435440+0.92%127,000-+8.37%--
02/21420440420436+5.06%152,000-+7.92%--
02/20425425415415-2.12%124,000-+3.23%--
02/19426429421424+0.47%97,000-+5.74%--
02/18426427417422-0.94%99,000-+5.24%--
02/15435438424426-1.84%188,000-+5.97%--
02/14427435427434+3.33%71,000-+7.69%--
02/13405425405420+2.94%330,000-+4.22%--
02/12411412403408+0.25%93,000-+0.74%--
02/08407412406407+0.25%114,000-+0.25%--
02/07402406395406+2.27%162,000--0.73%--
02/06405407397397-3.87%200,000--3.64%--
02/05405413405413+0.98%126,000--0.48%--
02/04416416406409+1.74%112,000--1.92%--
02/014064083994020%78,000--4.06%--
01/31392403385402+2.81%180,000--4.51%--
01/30395397388391-3.46%290,000--7.78%--
01/29401405398405+3.32%105,000--5.15%--
01/28405407391392-2.97%153,000--8.84%--
01/25398407394404+4.94%164,000--6.91%--
01/24370386370385+5.48%137,000--12.1%--
01/23366371363365+0.83%160,000--17.61%--
01/22367381362362-4.74%338,000--19.38%--
01/21390390380380-4.04%228,000--16.48%--
01/18391396381396+0.51%275,000--13.91%--
01/17382397382394+2.6%253,000--14.9%--
01/16394398382384-4%198,000--17.6%--
01/15421428395400-5.66%306,000--14.71%--
01/11443445421424-4.5%212,000--10.17%--
01/10450452443444-1.11%129,000--6.33%--
01/09446451442449+0.45%184,000--5.47%--
01/084484514464470%123,000--6.09%--
01/07456456444447-0.89%194,000--6.09%--
01/04473473451451-3.84%85,000--5.25%--
2007
12/28475479468469-1.88%54,000--1.47%--
12/274884884774780%83,000-+0.63%--
12/26473480473478+3.24%159,000-+0.84%--
12/25475475461463+1.54%202,000--2.11%--
12/21460465450456-1.94%271,000--3.8%--
12/20470477464465-1.48%140,000--2.11%--
12/194724804714720%72,000--0.84%--
12/18474480470472-1.46%155,000--1.05%--
12/17490490478479-3.23%77,000-+0.42%--
12/14501511491495-1.2%211,000-+3.77%--
12/13525525501501-2.72%115,000-+5.03%--
12/125105185065150%173,000-+7.97%--
12/11518523508515+2.79%231,000-+7.74%--
12/10503503493501+1.62%172,000-+4.81%--
12/07492498485493+4.01%169,000-+2.71%--
12/06471475469474+1.72%77,000--1.66%--
12/05463470460466-0.21%98,000--4.12%--
12/04481483467467-2.51%144,000--4.69%--
12/03482490478479-1.24%142,000--3.04%--
11/30463488463485+3.63%251,000--2.61%--
11/29461468459468+2.63%88,000--6.59%--
11/28455465455456-0.65%136,000--9.7%--
11/27452459440459+1.77%194,000--10%--
11/26449456446451+1.58%138,000--12.26%--
11/22442451440444+0.23%82,000--14.45%--
11/21456465442443-2.85%296,000--15.62%--
11/20450457437456-1.3%220,000--13.96%--
11/19470474460462-2.33%196,000--13.81%--
11/16491491462473-3.47%247,000--12.57%--
11/15486500486490-0.41%134,000--10.42%--
11/14485496485492+2.93%78,000--10.87%--
11/13470482470478-0.21%129,000--14.18%--
11/12485487473479-2.24%207,000--14.92%--
11/09497508490490-0.41%214,000--13.88%--
11/08508509488492-3.15%188,000--14.43%--
11/07524528505508-2.68%153,000--12.71%--
11/06523528519522-0.95%103,000--11.22%--
11/05535536524527-2.59%159,000--11.13%--
11/02543556537541-2.7%157,000--9.53%--
11/01574575552556-1.07%212,000--7.79%--
10/31580583561562-1.4%226,000--7.41%--