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
20184/1, 株式併合 2→1
2008
03/312,9582,9702,9062,944+0.89%1,320,000-+9.32%--
03/282,8662,9222,8462,918+1.81%1,129,000-+9%--
03/272,7802,8662,7502,866+3.47%1,073,500-+7.58%--
03/262,7322,7802,6822,770+0.44%874,500-+4.49%--
03/252,7862,8002,7402,7580%570,000-+4.27%--
03/242,8102,8102,7422,758-1.92%733,000-+4.51%--
03/212,7642,8182,7602,812+2.63%546,000-+6.8%--
03/192,8002,8142,7282,740-0.22%746,500-+4.46%--
03/182,6962,7662,6822,746+2.08%1,272,000-+5.29%--
03/172,6742,7402,6562,690-0.88%1,452,000-+3.74%--
03/142,6882,7702,6382,714+0.3%3,023,000-+5.23%--
03/132,7382,7642,7042,706-1.1%1,130,000-+5.58%--
03/122,7502,7742,7242,736+2.63%1,221,500-+7.34%--
03/112,6402,6742,6182,666+1.29%1,068,000-+5.13%--
03/102,6062,6762,6062,632+0.46%1,040,500-+4.2%--
03/072,5602,6442,5442,620-1.43%798,500-+4.17%--
03/062,5762,6882,5762,658+3.26%863,000-+6.07%--
03/052,5242,5922,5162,574+2.06%1,005,500-+3.25%--
03/042,5482,5502,4562,522+0.8%1,455,500-+1.53%--
03/032,5382,5382,4822,502-2.95%1,377,000-+1.05%--
02/292,5642,5902,5402,578-0.62%1,183,000-+4.33%--
02/282,5802,6062,5162,594-0.99%1,175,000-+5.4%--
02/272,5762,6522,5742,620+1.79%1,083,500-+7.07%--
02/262,6342,6502,5482,574-2.2%639,000-+5.8%--
02/252,5602,6422,5502,632+3.46%869,000-+8.63%--
02/222,5542,5742,5222,544-1.32%698,000-+5.34%--
02/212,5742,5982,5342,578+1.1%751,500-+7.06%--
02/202,6102,6202,5482,550-3.04%990,000-+6.29%--
02/192,6242,6662,6242,630+1.54%713,000-+10.27%--
02/182,6122,6402,5822,590-1.15%939,000-+9.47%--
02/152,5802,6242,5742,620+2.83%1,587,000-+11.49%--
02/142,4602,5502,4602,548+7.15%1,682,500-+9.22%--
02/132,3422,3882,2722,3780%1,363,000-+2.59%--
02/122,2882,3982,2822,378+2.41%714,500-+3.03%--
02/082,2802,3362,2802,322+0.17%1,296,500-+0.96%--
02/072,3402,3402,3122,318-1.36%562,000-+0.91%--
02/062,4182,4282,3402,350-3.21%696,000-+2.35%--
02/052,4142,4282,3962,428+0.41%499,000-+5.84%--
02/042,4082,4242,3902,418+2.54%495,500-+5.68%--
02/012,4282,4382,3202,358-1.59%641,000-+3.42%--
01/312,3022,3982,3022,396+3.36%630,000-+5.32%--
01/302,3742,3742,2842,318-1.78%833,500-+2.2%--
01/292,3262,3762,3182,360+1.55%479,500-+4.33%--
01/282,3422,3782,3242,324-1.78%936,000-+3.06%--
01/252,3502,3822,3022,366+1.98%858,000-+5.11%--
01/242,2942,3342,2742,320+2.93%1,160,000-+3.34%--
01/232,3302,3362,2142,254-1.05%1,039,000-+0.49%--
01/222,2922,3422,2602,278-1.56%965,500-+1.47%--
01/212,3482,3702,2962,314-4.54%1,734,500-+3.12%--
01/182,3442,4402,3182,424+1.68%1,865,500-+8.17%--
01/172,3462,3862,3022,384+1.71%1,671,000-+6.76%--
01/162,2342,3882,2262,344+6.74%2,362,000-+5.35%--
01/152,2422,2602,1682,196+1.48%1,056,000--0.95%--
01/112,1962,2182,1562,164-1.64%914,000--2.21%--
01/102,2162,2222,1722,200+0.82%502,500--0.63%--
01/092,1682,1902,1502,182+0.74%510,000--1.4%--
01/082,1482,1962,1422,166+1.5%615,000--1.99%--
01/072,1762,1762,1222,134-2.11%730,500--3.35%--
01/042,2542,2602,1642,180-3.28%395,500--1.18%--
2007
12/282,2942,2962,2422,254-2%255,000-+2.41%--
12/272,2962,3282,2842,300+0.26%264,000-+4.88%--
12/262,3122,3242,2702,294+1.24%377,000-+4.99%--
12/252,2762,2862,2602,266+1.34%269,500-+3.94%--
12/212,2322,2442,2082,236+1.08%494,500-+2.71%--
12/202,2282,2462,2102,212-0.36%363,000-+1.7%--
12/192,2242,2562,2122,220+2.3%910,500-+2.02%--
12/182,1882,1882,1582,170-0.73%655,500--0.18%--
12/172,2162,2162,1702,186-2.32%446,500-+0.51%--
12/142,2162,2582,2142,238+0.99%1,379,500-+2.85%--
12/132,2642,2802,2162,216-2.12%608,500-+1.84%--
12/122,2522,2702,2282,264-1.82%570,000-+3.95%--
12/112,2782,3082,2722,306+2.67%721,000-+5.88%--
12/102,2462,2462,2162,246+0.09%649,500-+3.17%--
12/072,2802,2802,2402,244+1.17%522,500-+2.94%--
12/062,2482,2782,2082,218+0.91%696,500-+1.6%--
12/052,1742,2042,1562,198+3%1,006,500-+0.5%--
12/042,0902,1662,0842,134+1.43%781,500--2.65%--
12/032,1802,1802,0842,104-3.4%1,242,000--4.28%--
11/302,1762,1942,1562,178+0.46%662,000--1.31%--
11/292,1622,1922,1622,168+2.17%566,000--2.08%--
11/282,1442,1582,1062,122+0.38%684,000--4.54%--
11/272,0842,1482,0522,114+2.03%868,500--5.37%--
11/262,0622,1102,0622,072+0.48%483,500--7.71%--
11/222,0802,1302,0602,062+0.1%857,500--8.8%--
11/212,1002,1002,0462,060-2.09%856,500--9.65%--
11/202,1462,1462,0682,104-2.23%949,000--8.44%--
11/192,2002,2002,1462,152-2.18%696,000--6.96%--
11/162,1862,2122,1642,200+0.18%395,000--5.46%--
11/152,2302,2302,1922,196-1.79%448,500--6.03%--
11/142,1742,2402,1542,236+2.95%652,000--4.73%--
11/132,1642,2002,1642,172-0.46%505,500--7.77%--
11/122,1802,2002,1602,182-1.62%517,500--7.82%--
11/092,2222,2382,1862,218-1.16%779,500--6.73%--
11/082,2442,2602,2282,244-0.36%622,000--6.03%--
11/072,3302,3402,2442,252-0.97%554,000--6.09%--
11/062,2702,2822,2382,274+0.26%653,000--5.56%--
11/052,2402,2922,2302,268-2.24%988,000--6.32%--
11/022,3022,3262,2922,320-0.43%457,500--4.61%--
11/012,3222,3342,3042,330+0.34%404,000--4.63%--
10/312,3062,3242,3022,322+0.78%639,500--5.26%--