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
03/31515521505521-0.76%8,800-+1.76%--
03/28526527500525-2.05%27,400-+2.54%--
03/27537540529536-2.01%9,500-+5.1%--
03/26549550538547-0.55%6,700-+7.47%--
03/25550566529550+3.77%25,500-+8.48%--
03/24507530507530+2.51%7,700-+4.95%--
03/21520525510517-0.58%25,700-+2.78%--
03/19489520489520+7%20,500-+3.38%--
03/18468486468486+3.85%11,000--3.19%--
03/17475475460468-1.47%7,500--6.96%--
03/14482485459475-0.42%36,300--5.94%--
03/13492492476477-4.41%15,800--5.73%--
03/12500510496499+0.6%14,500--1.58%--
03/11502502490496-2.36%12,400--2.94%--
03/10500512496508-1.36%13,400--0.97%--
03/07521522507515+0.98%42,600-+0.19%--
03/06508514496510+2%7,000--0.97%--
03/055065074975000%11,800--3.1%--
03/04500506500500-0.99%14,300--3.1%--
03/03504511501505-3.07%11,700--2.13%--
02/29528531505521-2.98%39,200-+0.97%--
02/28540542528537+1.32%17,000-+4.47%--
02/27511530511530+3.52%14,800-+3.92%--
02/26549549507512-2.66%17,000-+0.99%--
02/25499534499526+5.2%17,700-+4.37%--
02/22491503491500+0.81%4,100--0.2%--
02/21499500491496+1.02%16,900--0.6%--
02/20500500490491-1.8%32,300--1.21%--
02/19500503497500+0.4%17,500-+0.6%--
02/18502502492498-0.2%10,500-+0.2%--
02/15493503491499+0.2%19,500-+0.2%--
02/145025204934980%19,200--0.4%--
02/13503509494498-1.58%20,900--0.8%--
02/12507508482506-2.32%21,500-+0.2%--
02/08519530515518-0.38%21,900-+1.97%--
02/07504528503520+3.38%44,800-+1.56%--
02/06552552485503-13.57%70,800--2.33%--
02/05551585551582+3.19%20,100-+12.14%--
02/04542567542564+5.82%24,300-+8.67%--
02/01537537524533-0.93%18,000-+2.7%--
01/31511543502538+4.26%15,500-+3.26%--
01/30533533515516+0.58%13,100--1.34%--
01/29498517493513+0.98%15,400--2.47%--
01/28502527502508+4.31%26,700--3.97%--
01/25482495482487+3.4%19,200--8.8%--
01/24456477456471+4.43%19,400--12.62%--
01/23443460443451+2.04%13,700--17.4%--
01/224404564404420%33,500--20.07%--
01/21456459442442-3.49%46,600--21.21%--
01/18445465440458+1.1%77,100--19.37%--
01/17440460439453+2.72%108,400--21.08%--
01/16455455440441-7.55%64,200--23.97%--
01/15513518474477-7.02%28,600--18.6%--
01/11521534504513-1.35%70,400--13.2%--
01/10540543520520-2.99%43,200--12.46%--
01/09550550534536-3.77%54,700--10.37%--
01/08562571552557-3.63%25,800--7.32%--
01/07582614570578-0.69%23,500--4.15%--
01/04608611575582-5.83%23,600--3.48%--
2007
12/28622622605618+4.39%33,600-+2.49%--
12/27591601584592-0.5%16,800--1.5%--
12/26585595583595+2.59%15,300--0.83%--
12/255755855755800%14,100--3.17%--
12/21580581561580-0.34%74,100--3.17%--
12/20599599581582-1.52%51,500--3%--
12/19588593587591+0.17%23,600--1.5%--
12/18582599574590-0.34%18,300--1.5%--
12/17603611592592-3.43%15,300--1%--
12/14610625610613-0.97%31,700-+2.51%--
12/13639639619619-3.43%15,500-+3.69%--
12/12633641626641+0.47%22,600-+7.55%--
12/11646646635638+1.92%41,700-+7.23%--
12/10629630602626-0.32%34,000-+5.39%--
12/07635635622628+3.8%59,000-+5.9%--
12/06609609599605+1%21,200-+2.02%--
12/05587601586599+0.67%27,500-+0.17%--
12/04608608595595-1.49%22,700--1.16%--
12/03611611600604+1.17%32,800--0.33%--
11/30611613592597-3.4%52,900--2.13%--
11/29614626614618+0.82%44,900-+0.82%--
11/28611613603613+2.17%28,000--0.33%--
11/27583605577600+2.92%33,500--2.91%--
11/26575585565583+2.64%18,100--6.12%--
11/225685795595680%24,700--8.97%--
11/21568579564568-0.53%45,800--9.7%--
11/20562573545571+0.71%39,200--9.79%--
11/19585585566567-3.41%25,200--10.99%--
11/16600600585587-1.18%43,100--8.42%--
11/15589601588594+1.54%31,100--8.05%--
11/14571587571585+4.09%29,800--10.14%--
11/13580591562562-1.06%30,600--14.46%--
11/12589593568568-4.05%99,600--14.33%--
11/09605612592592-0.67%27,600--11.38%--
11/08600603589596-1.16%80,200--11.04%--
11/07616616603603-0.5%70,500--10.27%--
11/06608625603606+0.33%67,000--9.96%--
11/05615624603604-1.31%53,300--10.25%--
11/02638638611612-4.38%91,400--9.06%--
11/01633651630640-11.48%127,700--5.04%--
10/31704725700723+4.18%32,300-+7.59%--