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
20244/1, 株式分割 1→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2008
03/31441441440440-1.68%7,200-+5.26%--
03/28433448433448+4.68%20,000-+7.06%--
03/27429429428428-0.87%8,000-+2.52%--
03/26419436419431-1.15%18,400-+3.42%--
03/25440440434436+1.16%20,800-+4.62%--
03/24426436426431+4.23%29,600-+3.67%--
03/21409415408414+4.42%17,600--0.3%--
03/19410410390396+1.28%35,200--4.52%--
03/18388394381391+0.97%20,000--5.72%--
03/173943943813880%29,600--6.85%--
03/14399399386388+1.97%44,800--7.07%--
03/13390390378380-4.1%37,600--9.09%--
03/12400410395396+2.26%19,200--5.65%--
03/11381393381388+1.97%35,200--7.96%--
03/10416416379380-7.6%26,400--10.38%--
03/07424424411411-3.52%8,000--3.24%--
03/06421426418426+0.89%5,600-+0.06%--
03/05425425421423+0.3%12,000--0.82%--
03/04426426421421-1.17%12,000--0.88%--
03/034254264244260%16,000-+0.29%--
02/29433435426426-1.45%8,800-+0.53%--
02/28440440431433-1.98%16,000-+2.25%--
02/27448448435441+0.86%25,600-+4.81%--
02/26453453438438-4.63%23,200-+4.67%--
02/25463468456459+3.38%25,600-+10.28%--
02/22433444433444+1.14%5,600-+7.19%--
02/21444445435439+3.24%16,000-+6.49%--
02/20433433425425+0.59%22,400-+3.41%--
02/19416423410423+3.05%9,600-+3.05%--
02/18423423410410+1.23%26,400-0%--
02/15410410398405-2.7%36,800--1.22%--
02/14404419404416+3.74%12,000-+1.28%--
02/13403415401401-2.73%24,800--2.61%--
02/124134204064130%11,200--0.12%--
02/08413418413413-1.49%10,400--0.36%--
02/07424425419419-1.47%17,600-+0.9%--
02/06425431424425-1.73%16,800-+2.16%--
02/05433433433433-3.08%6,400-+3.47%--
02/04446446445446+5.93%5,600-+6.5%--
02/01418421418421-0.88%4,800-+0.54%--
01/31418425416425+1.8%17,600-+1.19%--
01/304184194184180%2,400--0.83%--
01/29423429414418+0.3%17,600--1.3%--
01/28415421415416+3.42%32,800--2.29%--
01/25413413400403+2.88%21,600--5.96%--
01/24386393386391+2.29%12,800--9.22%--
01/23383385381383+0.66%12,800--12.07%--
01/22388388378380-2.25%15,200--13.44%--
01/21404404389389-2.81%16,000--12.05%--
01/184004033944000%36,800--10.31%--
01/174044043884000%27,200--10.71%--
01/16413413400400-2.74%22,400--11.31%--
01/154164204104110%23,200--9.42%--
01/11424424410411-3.24%31,200--9.81%--
01/10425426425425-0.29%5,600--7.21%--
01/09425426420426+0.29%37,600--7.14%--
01/08431435425425-1.45%16,800--7.61%--
01/074254314254310%25,600--6.45%--
01/04441441431431-3.63%4,000--6.66%--
2007
12/28458458448448-1.65%11,200--3.56%--
12/27453455453455-0.82%4,000--1.94%--
12/26448459448459-0.27%8,000--1.13%--
12/25464464459460+3.37%22,400--1.08%--
12/21446446440445+0.85%44,800--4.51%--
12/20454455440441-4.59%49,600--5.72%--
12/19470470461463-1.6%12,800--1.6%--
12/18473473470470-2.59%2,400--0.21%--
12/174954954834830%12,800-+2.22%--
12/14485485481483+2.12%34,400-+2.01%--
12/13476476469473-1.31%12,800--0.32%--
12/12478481478479+0.26%13,600-+0.58%--
12/114754814754780%14,400--0.31%--
12/10475479475478+1.06%7,200--0.73%--
12/07465475465473+1.61%16,000--2.38%--
12/06475475465465-1.06%17,600--4.52%--
12/05464470464470+1.08%6,400--4.08%--
12/04466470465465-1.06%17,600--5.87%--
12/03470470465470+1.35%16,000--5.43%--
11/30456468456464+1.92%15,200--7.25%--
11/29451455451455+0.83%26,400--9.54%--
11/28449455444451+1.98%13,600--11%--
11/27461461438443-4.58%38,400--13.41%--
11/26463464463464+1.09%26,400--9.95%--
11/22463464458459+0.27%24,800--11.61%--
11/21463463458458-1.61%13,600--12.52%--
11/20475475450465-1.85%31,200--11.76%--
11/19478478473474-1.81%4,000--10.78%--
11/16493493480483-3.5%16,800--9.81%--
11/15499500495500+0.5%16,000--7.24%--
11/14490499488498+1.53%19,200--8.21%--
11/134914914904900%3,200--10.09%--
11/12493494490490-1.75%7,200--10.58%--
11/09496509496499-0.75%11,200--9.65%--
11/08504510503503-6.07%24,800--9.46%--
11/07550550535535-2.06%4,000--4.12%--
11/06544546544546+1.63%2,400--2.46%--
11/05538538538538-1.38%2,400--4.19%--
11/02543545543545-0.68%3,200--3.02%--
11/01550551548549-0.23%11,200--2.7%--
10/31551553550550+0.23%18,400--2.83%--