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
20161/1, 株式分割 1→2
2008
03/311,2581,2581,2351,235-1.59%487,400--13.82%--
03/281,2731,2801,2351,255-4.38%687,000--12.97%--
03/271,2831,3381,2831,313-2.23%441,000--9.55%--
03/261,4001,4031,3281,343-3.42%409,600--7.86%--
03/251,5001,5151,3781,390-3.81%576,600--4.86%--
03/241,4801,4831,4401,445+0.35%234,000--1.3%--
03/211,4001,4531,3931,440+4.35%215,800--1.71%--
03/191,3801,3881,3401,380+1.85%176,200--5.87%--
03/181,3701,4131,2831,355-1.63%348,000--7.82%--
03/171,3981,4001,3131,378-3.67%190,400--6.61%--
03/141,4681,4751,4251,430-0.35%215,400--3.31%--
03/131,4801,4951,4181,435-5.59%342,400--3.24%--
03/121,4951,5401,4831,520+4.11%233,000-+2.29%--
03/111,4481,4751,3951,460-1.68%489,400--1.82%--
03/101,4651,4931,4501,4850%227,200--0.4%--
03/071,4751,5101,4581,485-3.26%141,200--0.87%--
03/061,4951,5351,4951,535+2.5%91,400-+2.13%--
03/051,4981,5101,4781,498+1.01%200,000--0.63%--
03/041,4831,5051,4601,483+1.37%334,400--1.82%--
03/031,4651,4831,4451,463-2.5%201,200--2.89%--
02/291,5251,5251,4851,500-2.28%132,400--0.2%--
02/281,5451,5551,5101,535-0.32%294,600-+2.4%--
02/271,4981,5401,4981,540+4.76%141,400-+3.22%--
02/261,5001,5201,4701,470+1.55%322,600--0.74%--
02/251,4951,5101,4351,448-1.86%436,600--2%--
02/221,4701,4901,4581,475+0.51%249,600--0.14%--
02/211,4831,5101,4531,4680%408,400--0.58%--
02/201,5101,5101,4581,468+1.21%499,600--0.31%--
02/191,4681,4681,4381,450+0.17%320,800--1.43%--
02/181,4601,4851,4331,448-1.86%177,600--1.73%--
02/151,4501,4881,4401,475+0.34%229,800-0%--
02/141,4731,4751,4031,4700%672,600--0.61%--
02/131,4951,5201,4651,470-1.18%277,600--0.68%--
02/121,4481,5051,4481,488+1.19%358,000-+0.37%--
02/081,4601,5201,4601,470-3.92%329,600--0.94%--
02/071,5151,5351,4901,530+0.99%225,800-+2.62%--
02/061,5251,5651,5101,515-2.26%216,800-+1.41%--
02/051,5451,5951,5401,550-1.27%297,000-+3.54%--
02/041,6201,6401,5701,570-4.27%165,400-+4.81%--
02/011,6001,6701,5851,640+1.86%306,000-+9.33%--
01/311,5901,6351,5851,610-1.53%299,800-+7.48%--
01/301,5851,6401,5701,635+4.14%533,200-+9%--
01/291,5001,5801,4881,570+12.14%836,000-+4.39%--
01/281,3401,4101,2751,400+1.45%442,000--7.22%--
01/251,4131,4131,3381,380-2.13%457,800--9.39%--
01/241,3631,4151,3631,410+3.68%134,800--8.2%--
01/231,3501,4081,3081,360+8.8%406,000--12.26%--
01/221,3151,3401,2381,250-9.09%311,200--20.08%--
01/211,4431,4431,3531,375-4.68%237,600--13.14%--
01/181,3851,4451,3701,443-0.17%233,800--9.62%--
01/171,4101,4451,3901,445+5.28%153,200--10.08%--
01/161,3931,4251,3631,373-5.34%276,600--15.17%--
01/151,5001,5051,4351,450-3.65%253,400--11.1%--
01/111,5301,5301,5001,505+0.33%102,200--8.23%--
01/101,5801,5801,5001,500-3.54%215,600--8.76%--
01/091,5151,5701,5001,555+2.98%97,400--5.59%--
01/081,5201,5501,4951,510-0.66%235,400--8.43%--
01/071,5301,5401,5001,520-1.62%183,200--8.1%--
01/041,5751,5801,5301,545-6.08%100,000--6.82%--
2007
12/281,5651,6451,5651,645+3.46%96,600--0.84%--
12/271,5851,6001,5801,5900%79,600--3.93%--
12/261,5801,5951,5751,5900%112,800--3.93%--
12/251,6101,6251,5601,590-0.93%101,400--3.99%--
12/211,5701,6051,5601,6050%210,800--3.02%--
12/201,6551,6551,5951,605-3.31%160,200--3.08%--
12/191,6801,7001,6451,660-4.05%291,400-+0.06%--
12/181,6651,7301,6551,730+1.76%216,800-+4.34%--
12/171,7501,7501,6951,700-2.3%312,000-+2.72%--
12/141,7001,7451,6901,740+1.46%318,200-+5.2%--
12/131,7251,7401,7051,715-1.44%237,000-+3.81%--
12/121,7101,7401,7001,740+1.16%116,200-+5.39%--
12/111,7001,7201,6901,720+0.29%256,200-+4.24%--
12/101,7401,7401,7001,715+0.88%153,200-+4.07%--
12/071,7351,7351,6851,700-1.16%252,400-+3.16%--
12/061,7351,7351,7001,720-0.86%182,200-+4.37%--
12/051,7001,7401,6801,735+2.97%297,600-+5.15%--
12/041,7001,7151,6601,685+0.6%344,200-+2.25%--
12/031,6551,6801,6301,675+4.36%417,400-+1.58%--
11/301,5901,6101,5751,605+0.94%332,600--2.61%--
11/291,6101,6201,5701,590+0.32%210,400--3.52%--
11/281,6401,6401,5801,585-3.35%183,200--3.82%--
11/271,5551,6451,5501,640+0.61%442,600--0.49%--
11/261,5401,6301,5401,630+4.82%403,800--0.97%--
11/221,5201,5901,5151,555-0.32%295,800--5.53%--
11/211,6251,6301,5501,560-1.89%306,400--5.45%--
11/201,5501,5951,5151,590-0.63%276,800--3.81%--
11/191,5851,6101,5751,600+0.95%175,200--3.21%--
11/161,6001,6201,5651,585-2.76%231,400--4.23%--
11/151,6351,6551,6001,630-2.69%373,600--1.63%--
11/141,6601,7001,6301,675+3.4%238,800-+1.03%--
11/131,6851,6851,5951,620-3.28%186,200--2.11%--
11/121,6751,6851,6201,6750%292,400-+1.33%--
11/091,7451,7451,6701,675-0.3%146,400-+1.52%--
11/081,6951,7051,6551,6800%122,800-+1.94%--
11/071,7751,7751,6751,680-3.17%221,000-+2.13%--
11/061,6851,7601,6851,735+4.2%188,000-+5.6%--
11/051,6751,7151,6401,665-2.06%100,600-+1.71%--
11/021,6951,7401,6751,700-1.16%146,200-+4.04%--
11/011,7001,7301,6701,720-2.55%308,200-+5.59%--
10/311,7001,7851,7001,765+4.44%516,400-+8.75%--