株価チャート

2007/10/25～2008/03/27

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
201210/1, 株式分割 1→100
20104/1, 株式分割 1→2
2008
03/27343343343343-2.14%1,600--8.42%--
03/263503503503500%200--7.41%--
03/25350350350350-4.76%200--8.38%--
03/24365370365368+3.67%2,400--5.04%--
03/21350355350355+1.29%600--9.57%--
03/19340350340350+4.48%400--11.84%--
03/18325335325335+1.52%800--16.87%--
03/17345345330330-4.35%3,600--19.32%--
03/14350350345345-3.5%1,000--17.07%--
03/13358358358358+3.62%400--15.28%--
03/12358358345345-1.43%1,400--19.2%--
03/11335350335350+2.19%1,000--19.35%--
03/10353353343343-3.52%3,000--22.34%--
03/07355359351355-6.58%6,000--20.4%--
03/06360380360380+5.56%2,400--15.74%--
03/05400400355360-10%7,600--20.88%--
03/04380400380400+6.67%4,600--12.85%--
03/03410410375375-7.41%7,200--18.83%--
02/29415415405405-0.61%5,200--12.9%--
02/28425428408408-4.12%11,400--12.74%--
02/27427430425425-1.62%3,800--9.38%--
02/26430435427432+0.47%2,800--8.09%--
02/25438440423430+0.58%21,600--8.51%--
02/22433433428428-2.84%2,600--9.43%--
02/21430440425440+0.34%7,200--7.17%--
02/20453453426439-4.26%11,200--7.88%--
02/19469469443458-3.27%12,800--3.98%--
02/18494494462474-3.17%6,800--0.53%--
02/15490490460489+1.03%7,800-+2.09%--
02/14480490476484-0.51%7,000-+1.26%--
02/13490490472487+0.31%16,000-+2.21%--
02/12494494481485-2.81%2,800-+2.54%--
02/084915104914990%15,000-+6.17%--
02/07495500491499-0.2%3,000-+7.08%--
02/06480500470500+0.1%12,600-+7.99%--
02/05535535480500-5.75%64,400-+8.59%--
02/04510530498530+9.84%121,400-+15.97%--
02/01475483467483+1.58%5,200-+6.75%--
01/31470475466475+0.11%1,600-+5.79%--
01/30471478453475+1.06%5,400-+6.15%--
01/29463470458470+0.43%2,400-+5.51%--
01/28447468446468+2.75%2,400-+5.29%--
01/25438460438455+1.11%2,400-+3.17%--
01/244504504354500%4,200-+2.51%--
01/23436450436450+1.01%8,600-+2.97%--
01/22428460425446-1.55%10,200-+2.18%--
01/21448453440453-4.23%4,600-+4.26%--
01/18460473455473-1.56%11,800-+9.63%--
01/174654834504800%21,800-+12.15%--
01/16458485445480+0.52%26,200-+12.94%--
01/15400480395478+11.05%74,600-+13.15%--
01/11455458430430-18.87%66,000-+2.38%--
01/10520530495530+11.46%203,600-+26.49%--
01/09433476433476+11.75%29,000-+14.58%--
01/08415440415426+3.15%8,400-+3.53%--
01/07408413407413+0.49%2,800-+0.86%--
01/04411418410411-1.68%1,200-+0.61%--
2007
12/284184184184180%200-+2.33%--
12/274274274184180%800-+2.58%--
12/26415418415418+0.6%1,800-+2.83%--
12/254154154154150%1,000-+1.97%--
12/214184183954150%3,600-+2.22%--
12/20418418405415-1.19%4,000-+2.98%--
12/19431431415420-2.33%2,400-+4.74%--
12/18431431420430+1.06%2,200-+7.77%--
12/17413426410426+3.15%3,800-+7.18%--
12/14415415413413+3.13%2,000-+3.9%--
12/13415415400400-1.23%1,200-+0.5%--
12/123964103964050%2,200-+1.5%--
12/11405405391405+1.25%4,800-+1%--
12/10400400400400+0.88%400--0.74%--
12/07390397390397+1.02%800--2.34%--
12/06425425393393-1.88%1,200--3.8%--
12/05408408400400-1.96%2,400--2.68%--
12/04435435406408-6.21%2,000--1.21%--
12/03425435425435+7.41%800-+5.07%--
11/30395405395405-1.22%600--2.17%--
11/28395415395410+5.13%1,200--1.2%--
11/27390390390390+2.63%1,000--6.25%--
11/22373380373380-2.06%2,200--9.31%--
11/213834003833880%2,200--8.06%--
11/20389389388388-3%2,600--8.27%--
11/194054054004000%2,400--6.1%--
11/16401401385400-6.98%2,200--6.54%--
11/15426451425430+7.37%8,200-0%--
11/14399401399401+16.76%1,000--6.86%--
11/13343343343343-2.14%200--20.6%--
11/12365365351351-7.15%1,200--19.79%--
11/09385385378378-0.66%1,000--14.4%--
11/08378380378380-8.98%1,600--14.22%--
11/07440440418418-5.11%400--5.54%--
11/06430440430440-1.12%600-+0.46%--
11/05430445427445+1.14%3,400-+2.77%--
11/02425440425440-1.23%3,000-+2.8%--
11/01460460440446-6.6%3,400-+5.57%--
10/31483483450477+3.14%7,400-+14.94%--
10/30460465455463-0.54%4,600-+13.36%--
10/29465465463465+5.68%2,600-+15.67%--
10/264404404404400%600-+11.39%--
10/25445450440440+0.57%1,000-+12.82%--