株価チャート

2007/10/29～2008/03/31

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
201310/1, 株式分割 1→200
20104/1, 株式分割 1→2
2008
03/31363395358380+2.7%17,200--11.01%--
03/28370373363370+2.07%16,000--14.55%--
03/273583733583630%2,800--17.24%--
03/26373373360363-1.36%4,800--18.54%--
03/25355385355368+2.8%17,200--18.69%--
03/24353358350358-1.38%16,400--22.11%--
03/21358370350363+1.4%17,200--21.88%--
03/193733783583580%19,200--23.77%--
03/18380380355358-0.69%11,600--24.58%--
03/17375375350360-10%22,000--24.84%--
03/14413413400400-4.19%4,800--17.36%--
03/13420420415418-1.18%2,800--14.45%--
03/12438438423423+0.6%10,800--14.13%--
03/11408420393420+1.82%8,000--15.32%--
03/10475475400413-13.16%30,400--17.66%--
03/07480480475475-1.04%5,200--6.13%--
03/06485485478480-1.03%3,200--5.51%--
03/05498500483485-1.52%8,400--4.9%--
03/04493500490493-1.01%9,200--3.81%--
03/03503503495498-2.45%12,000--3.4%--
02/29515518500510+0.99%18,000--1.54%--
02/28510545500505-0.98%25,200--3.07%--
02/27505513493510+0.99%9,200--2.49%--
02/26523523505505-1.46%1,600--3.44%--
02/25508513500513+0.49%4,000--2.19%--
02/22513513510510-0.97%800--2.49%--
02/21535535513515-1.9%4,000--1.53%--
02/20528535523525-2.33%4,400-+0.77%--
02/19545545525538+0.47%19,600-+3.37%--
02/18518548508535+8.08%25,600-+3.08%--
02/15493500478495+1.02%19,200--4.81%--
02/14493503488490+2.62%9,200--6.49%--
02/13483483478478-0.52%4,400--9.56%--
02/12488500480480-1.54%8,400--9.77%--
02/08493500488488-2.5%9,200--8.88%--
02/07508510493500-2.44%10,400--7.58%--
02/06500513500513-3.3%10,000--6.48%--
02/05543543523530-2.3%14,800--3.99%--
02/04568568540543+2.84%12,000--1.54%--
02/01533533525528-0.94%14,800--3.92%--
01/31528533520533+0.95%8,800--2.47%--
01/30550550515528-4.09%25,200--3.03%--
01/29553563550550-0.45%4,400-+1.1%--
01/28555568545553-3.91%11,200-+1.75%--
01/25590593550575-0.86%18,000-+5.7%--
01/24588595573580+3.11%27,200-+5.65%--
01/23523613523563+8.7%159,200-+1.72%--
01/22520520493518-0.96%26,800--7.59%--
01/21488533485523+4.5%32,400--7.85%--
01/18473513470500+2.56%24,000--12.43%--
01/17470510468488+4.84%79,200--15.51%--
01/16468488465465-7%41,600--19.69%--
01/15540540493500-4.76%28,000--13.94%--
01/11558560515525-5.83%20,000--9.95%--
01/10600608558558-5.91%18,800--3.88%--
01/09600600575593+0.42%16,400-+2.51%--
01/08563610558590+3.51%24,800-+2.79%--
01/075506205485700%46,000-+0.35%--
01/04623623550570-9.88%27,600-+1.24%--
2007
12/28655695615633-7.33%60,800-+13.35%--
12/27605705595683+12.35%564,800-+23.87%--
12/26510608510608+19.7%277,200-+12.08%--
12/25495518485508+5.73%130,800--5.49%--
12/21483493465480+2.67%88,000--10.61%--
12/20490513463468-4.1%111,600--12.94%--
12/19518533485488-7.58%110,000--9.55%--
12/18540550523528+2.43%158,400--2.13%--
12/17568570515515-11.97%263,600--3.92%--
12/14675685585585-14.6%288,800-+9.35%--
12/13705740670685-1.44%320,800-+28.52%--
12/12710718675695-4.79%210,000-+32.38%--
12/11733778700730+5.04%1,042,800-+40.66%--
12/10638723638695+10.76%1,041,600-+35.21%--
12/07615730603628-1.18%1,791,200-+19.52%--
12/06543635538635+18.69%1,053,600-+17.59%--
12/05508538503535+3.88%72,000--3.43%--
12/04528553510515-5.94%250,800--9.65%--
12/03480548475548+15.87%206,400--6.41%--
11/30495495473473-3.57%57,600--21.51%--
11/29530533488490-2%147,200--20.97%--
11/28440515440500+13.64%182,000--21.63%--
11/27433443430440-1.68%39,600--32.82%--
11/26443460435448-0.56%60,800--33.7%--
11/22433450430450+0.56%52,400--34.88%--
11/21465465438448-3.76%45,200--36.7%--
11/20453465433465-2.11%71,600--35.86%--
11/19490500470475-5%54,800--36.07%--
11/16490500478500+1.01%37,200--34.38%--
11/15508513495495-4.35%68,400--36.46%--
11/14513518498518+7.81%82,400--35.15%--
11/13483508465480+3.78%119,200--41.32%--
11/12470475460463-6.09%73,200--44.94%--
11/09515518488493-3.9%110,800--42.8%--
11/08505513480513+3.02%143,200--41.56%--
11/07550553475498-6.57%407,600--44.16%--
11/06563588528533-14.46%1,008,400--40.96%--
11/05623623623623-35.99%12,000--31.89%--
10/319981,000955973-2.75%47,200-+5.71%--
10/301,0031,0159531,000+2.3%158,000-+10.13%--
10/299651,015960978+3.99%131,600-+8.97%--