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
20147/1, 株式分割 1→5
20134/1, 株式分割 1→100
2008
03/312,1402,2002,0002,040-6.42%3,243,000-+3.87%--
03/282,1202,1802,1002,180+10.1%3,116,000-+10.1%--
03/272,0202,0401,9441,980+0.71%2,495,000--0.6%--
03/261,8782,0201,8721,966+5.81%5,091,000--2.19%--
03/251,7801,8801,7741,858+5.93%2,862,500--8.56%--
03/241,7041,8001,6941,754+2.21%1,865,000--14.85%--
03/211,7001,7361,6641,716+2.02%1,124,000--17.5%--
03/191,7001,7361,6661,682+2.56%1,400,500--19.6%--
03/181,7561,7761,6061,640-6.18%1,341,500--22.05%--
03/171,7561,7841,7221,748-1.91%1,147,500--17.59%--
03/141,8401,8501,7461,782-1%1,329,500--16.22%--
03/131,7801,8681,7421,800+2.16%2,425,500--15.85%--
03/121,9181,9181,7621,762-0.9%2,944,500--18.12%--
03/111,5781,7801,5421,778+12.53%3,094,500--18.14%--
03/101,6401,6861,5541,580-6.84%1,963,500--27.92%--
03/071,5881,7541,5761,696-4.07%5,461,500--23.4%--
03/061,9882,0201,7681,768-10.16%5,645,500--21.14%--
03/051,9602,0201,9241,968-3.53%3,958,500--13.42%--
03/042,2402,2401,9942,040-8.93%3,922,500--11.19%--
03/032,3802,3802,2002,240-9.68%2,346,500--3.45%--
02/292,4602,5602,4402,4800%1,664,500-+6.12%--
02/282,3802,5602,3802,480+5.08%2,718,500-+5.8%--
02/272,3802,4402,3402,3600%1,228,000-+0.51%--
02/262,4602,4602,3402,360-3.28%1,273,500-+0.34%--
02/252,4802,5002,4002,4400%1,011,000-+3.13%--
02/222,4602,5402,4202,440-1.61%1,204,500-+2.52%--
02/212,5602,5802,4402,480+2.48%1,903,500-+3.81%--
02/202,5602,6602,3602,420-3.97%2,828,500-+1.21%--
02/192,5602,6802,4602,520-1.56%3,181,000-+5.26%--
02/182,3402,6602,3002,560+13.27%5,856,500-+6.49%--
02/151,9602,3001,9602,260+11.88%4,337,500--6.65%--
02/142,0402,0801,9962,020+2.43%1,690,500--17.72%--
02/132,1202,1401,9321,972-4.27%1,952,500--20.99%--
02/121,8202,1001,8142,060+8.42%2,719,000--18.71%--
02/082,0802,0801,8921,900-9.52%2,557,500--26.04%--
02/072,1602,1802,0602,100-0.94%1,103,500--19.66%--
02/062,1402,2002,1002,120-6.19%1,143,000--20.24%--
02/052,3002,3002,1602,260-0.88%1,670,500--16.51%--
02/042,2002,3402,2002,280+7.55%2,970,500--16.88%--
02/012,4202,4402,1202,120-11.67%2,923,500--23.71%--
01/312,4402,4802,3802,400-5.51%2,607,000--14.77%--
01/302,5602,5802,5002,540-1.55%1,060,000--10.63%--
01/292,6802,7002,5202,580-0.77%1,249,500--9.92%--
01/282,6602,7802,5802,600-2.99%1,647,500--9.66%--
01/252,7202,7402,6402,680+0.75%1,014,000--7.68%--
01/242,6802,7602,6402,660+3.91%1,237,500--9.12%--
01/232,6602,6802,5202,560+4.07%1,060,500--13.48%--
01/222,6002,6402,4602,460-9.56%1,677,500--17.75%--
01/212,8002,9002,7202,720-2.86%1,409,000--10.26%--
01/182,5402,8602,5202,800+5.26%1,972,000--8.74%--
01/172,6602,6802,5002,660+5.56%1,531,500--14.61%--
01/162,3802,6202,3402,520+0.8%2,752,500--20.55%--
01/152,7802,8202,4802,500-10.07%1,798,000--22.6%--
01/113,0003,0402,7602,780-6.71%1,936,500--15.58%--
01/103,1403,2002,9202,980-3.87%2,730,500--10.64%--
01/092,9603,1202,9203,100+1.97%1,594,500--8.09%--
01/082,9603,0402,9003,040+3.4%1,368,500--10.69%--
01/072,9003,0202,8602,940+0.68%1,794,000--14.29%--
01/042,9603,0002,8402,920-3.95%967,500--15.41%--
2007
12/283,1603,2403,0203,040-5%1,108,500--12.49%--
12/273,3403,3403,2003,200-4.19%2,026,500--8.31%--
12/263,2003,3803,1403,340+5.7%2,979,500--4.73%--
12/253,2403,2803,1203,160-0.63%1,772,000--9.87%--
12/213,0803,3003,0003,180+4.61%4,015,500--9.68%--
12/203,1003,1802,9403,0400%1,553,000--13.83%--
12/193,0603,2203,0003,040-1.94%2,113,000--14.27%--
12/182,9003,1602,8803,100+5.44%3,764,500--12.97%--
12/173,1603,2002,9202,940-8.7%3,546,500--17.55%--
12/143,3403,4003,1603,220-1.83%2,443,500--9.8%--
12/133,4003,4003,2803,280-5.2%1,847,000--8.25%--
12/123,4003,4803,1603,460+2.98%4,617,000--3%--
12/113,4803,5203,2403,360-2.89%4,833,000--5.78%--
12/103,7003,7603,3603,460-4.95%4,247,500--3.51%--
12/073,9203,9803,6403,640-8.54%3,173,000-+0.94%--
12/064,1204,1403,9203,980-2.45%2,584,500-+10.59%--
12/054,0004,1003,9004,080+3.03%2,704,500-+14.06%--
12/044,1404,2003,9203,960-2.94%3,963,000-+11.61%--
12/033,9004,0803,8604,080+6.25%4,421,000-+15.58%--
11/303,9804,0403,8003,840-2.04%1,988,500-+9.93%--
11/293,9604,1203,8603,920+1.03%4,037,000-+13.66%--
11/283,7203,9803,6803,880+5.43%4,889,500-+13.95%--
11/273,4803,7003,4403,680+5.14%2,801,000-+9.52%--
11/263,5403,5603,4403,500+0.57%999,500-+5.39%--
11/223,5203,5803,4003,480+1.75%2,163,500-+5.87%--
11/213,5403,7003,4003,420-5%4,165,500-+5.04%--
11/203,2603,6203,2403,600+7.14%2,312,500-+12.08%--
11/193,5803,6203,3403,360-4.55%2,312,500-+6.36%--
11/163,3003,5203,2603,520+4.76%2,490,000-+12.97%--
11/153,4603,5603,3203,360-4%1,881,000-+9.55%--
11/143,6003,6603,4203,500+2.34%2,990,500-+15.82%--
11/133,3403,5603,3203,420+6.21%4,678,000-+15.15%--
11/122,9603,2602,9403,220+6.62%4,151,500-+9.94%--
11/093,2403,2603,0003,020-10.12%4,248,000-+4.25%--
11/083,1003,3602,9003,360+9.09%7,031,500-+17.4%--
11/073,5603,6402,8803,080-10.47%6,405,500-+9.61%--
11/063,8804,0003,3203,440-10.88%3,929,000-+24.32%--
11/054,0804,2003,7403,860-2.03%5,391,000-+42.49%--
11/023,4203,9803,4003,940+13.22%5,600,500-+49.53%--
11/013,5603,7203,3603,480+1.75%3,158,500-+36.26%--
10/313,4403,5203,3203,420+1.79%1,278,500-+37.68%--