株価チャート

2007/10/24～2008/03/31

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
201210/1, 株式分割 1→100
2008
03/31335335335335-1.39%212--8.85%--
03/26340340340340-4%423--8.31%--
03/25359369354354+2.74%1,693--5%--
03/24345345345345+7.35%1,905--7.78%--
03/19319321319321+1.04%635--14.1%--
03/18331331317318-5.87%4,233--15.66%--
03/17335338327338-5.92%3,387--10.87%--
03/14359359340359-1.3%2,963--5.51%--
03/13369369345364+2.67%3,387--4.27%--
03/12331354331354+4.17%4,022--7%--
03/11335340324340-1.37%3,175--10.95%--
03/10357357345345-3.95%1,905--9.95%--
03/07359359359359-1.3%847--6.49%--
03/06369369364364-3.75%1,693--5.75%--
03/053783783783780%423--2.08%--
03/04378378378378-2.44%423--1.83%--
03/03387387369387-2.38%1,905-+0.37%--
02/293973973973970%212-+3.08%--
02/28416416397397-1.18%1,482-+3.62%--
02/26402402395402+2.29%635-+5.4%--
02/25393393393393+0.12%212-+3.59%--
02/22397397392392-3.26%847-+3.47%--
02/21406406402405-3.6%1,482-+7.24%--
02/204394494204200%6,773-+11.53%--
02/19387420387420+7.23%8,890-+11.83%--
02/183923933783920%2,963-+4.57%--
02/15369392364392+3.75%2,117-+4.02%--
02/14364378360378+3.9%635--0.01%--
02/13364364364364-3.75%1,693--4.27%--
02/12378378378378+1.27%847--1.06%--
02/08364373355373+1.28%847--3.05%--
02/073693693643690%1,482--5.02%--
02/06376376369369-2.5%635--5.99%--
02/053783783783780%212--4.55%--
02/043733783733780%4,022--5.27%--
02/01378378378378+2.43%635--6.44%--
01/31393393364369-5.9%3,175--10%--
01/30387392387392+6.41%1,693--6.19%--
01/29364369364369+1.3%1,270--13.29%--
01/28364364364364-6.1%635--15.79%--
01/25373387369387+5.13%1,905--11.55%--
01/24369369369369+8.33%1,270--17.19%--
01/23336345336340-1.5%1,693--25.07%--
01/22340354331345-7.47%4,657--25.25%--
01/21378378373373+1.28%1,058--21.09%--
01/18369369369369-2.5%423--22.9%--
01/17373378373378-1.23%1,482--21.75%--
01/16382383369383+0.25%3,598--21.58%--
01/15411411382382-7.66%2,328--22.41%--
01/11430430413413-3.85%2,117--16.49%--
01/10430430430430+3.41%635--13.32%--
01/09425425416416-2.33%635--16.18%--
01/08430430425426-1.53%2,328--14.35%--
01/07435435430432-1.19%1,270--13.19%--
01/04437437437437-2.83%1,270--11.97%--
2007
12/28451454450450-2.76%2,328--9.22%--
12/27458468458463-2%3,387--6.46%--
12/26472487472472+2.04%4,233--4.36%--
12/25515515454463-6.67%10,160--5.89%--
12/21529539454496-4.55%24,553-+0.62%--
12/20609652515520-10.57%278,756-+5.2%--
12/19562595553581+4.24%27,092-+18.11%--
12/18543557543557+2.61%20,743-+14.71%--
12/17524628524543+1.77%208,697-+12.49%--
12/14553567534534-1.74%12,065-+11.22%--
12/13600614543543-8.73%34,712-+13.43%--
12/12520638515595+9.57%193,457-+24.54%--
12/11643680529543-11.54%100,115-+14.63%--
12/10567614567614+18.18%132,499-+29.85%--
12/07491524491520+6.8%19,896-+10.81%--
12/064824914824870%5,503-+3.76%--
12/05472487472487+0.98%4,445-+3.1%--
12/04472487472482+4.08%6,138-+1.45%--
12/03445463445463+6.52%1,058--3.14%--
11/30420439420435-3.16%1,482--9.63%--
11/29435450435449+2.15%1,270--8.03%--
11/284444444394390%423--11.24%--
11/27420439420439+6.29%847--11.95%--
11/26413413413413+0.57%5,080--17.81%--
11/22416416411411-2.25%635--18.93%--
11/20425425420420-4.3%2,117--17.87%--
11/19439444439439+0.98%3,387--15.34%--
11/16467467435435-7.9%847--17.59%--
11/15458491454472-8.26%3,387--11.69%--
11/14515515501515+5.83%3,175--3.92%--
11/13487487454487+16.91%6,350--8.7%--
11/12425425416416-13.63%3,387--21.47%--
11/09482482482482-0.97%635--8.73%--
11/08477496477487-2.83%1,905--6.95%--
11/07515520496501-1.85%2,963--3.13%--
11/06520520510510-0.92%1,693--0.15%--
11/05506539506515+1.87%2,963-+2.38%--
11/024915064915060%1,270-+1.92%--
11/01539539501506-5.31%6,350-+3.17%--
10/31553553529534-3.42%1,905-+10.53%--
10/30591591548553-3.31%4,022-+16.62%--
10/29562576557572+4.31%8,466-+22.94%--
10/265485575485480%2,540-+20.45%--
10/25576576543548-9.38%6,561-+22.88%--
10/24690690600605-3.03%12,911-+38.39%--