株価チャート

2007/10/26～2008/03/31

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
20174/1, 株式分割 1→2
201312/16, 株式分割 1→2
2008
03/31285285285285+3.35%4,000--5.32%--
03/28276278276276-3.25%6,400--8.69%--
03/272852882852850%1,600--5.94%--
03/26285285285285-7.32%800--6.25%--
03/25315315308308+7.89%5,200-+1.15%--
03/24293298285285+2.7%7,200--5.94%--
03/19278278278278-0.09%800--8.42%--
03/18278288278278-0.98%4,800--8.63%--
03/17298298281281-5.79%1,600--7.73%--
03/14310310298298-3.95%2,400--2.06%--
03/133103103103100%9,200-+1.97%--
03/123103103103100%2,400-+1.97%--
03/11315315310310-1.59%4,800-+2.31%--
03/10310315310315+1.61%23,600-+3.96%--
03/073103103103100%12,800-+2.31%--
03/063103113103100%4,400-+2.31%--
03/053103103103100%5,600-+2.65%--
03/04310314310310+0.16%2,000-+2.31%--
03/03310315310310-0.16%11,600-+2.48%--
02/293103103103100%1,600-+2.65%--
02/28310310310310-0.32%2,400-+2.65%--
02/27313313311311-0.72%2,000-+2.98%--
02/26311313311313+1.05%800-+3.38%--
02/25325325310310-0.24%9,600-+2.31%--
02/22310311310311+0.24%2,800-+1.89%--
02/21306310305310+1.64%2,400-+1.31%--
02/183133133053050%3,200--0.97%--
02/15300305300305+1.67%6,800--1.61%--
02/14300305288300+7.14%9,200--3.54%--
02/132842842802800%4,400--10.54%--
02/12293293280280-4.27%2,800--11.39%--
02/08290293290293+0.86%8,000--8.02%--
02/073083082902900%12,800--9.66%--
02/06290293290290-1.69%8,000--10.22%--
02/052982982952950%3,200--9.23%--
02/04305305295295-3.28%4,800--9.79%--
02/013053053053050%7,200--7.29%--
01/313053053053050%1,200--7.85%--
01/303053103053050%4,000--8.41%--
01/29310310305305-0.08%3,200--9.23%--
01/28313313305305-2.32%5,200--9.69%--
01/25325325305313+2.46%10,400--8.09%--
01/243053253053050%6,800--10.82%--
01/233053053053050%14,000--11.34%--
01/22318318305305-3.94%15,600--11.85%--
01/213183353183180%5,200--8.76%--
01/18330330318318-3.86%9,200--9.03%--
01/17349349330330-5.37%10,800--5.91%--
01/16350355348349-0.29%15,200--0.85%--
01/15348350348350+0.72%13,200--0.85%--
01/113483483453480%36,800--1.56%--
01/103483483483480%6,400--1.56%--
01/093483483483480%9,600--1.84%--
01/083483483483480%7,200--1.84%--
01/07358359348348+1.46%6,000--1.84%--
01/04348348343343-1.44%15,200--3.52%--
2007
12/283483483483480%18,400--2.39%--
12/273483483483480%2,800--2.39%--
12/263483483483480%25,600--2.39%--
12/25355358348348+0.72%22,800--2.66%--
12/21353353345345-3.5%31,600--3.36%--
12/203583583563580%33,600--0.14%--
12/193583583583580%10,800--0.14%--
12/183583583583580%19,200--0.14%--
12/173583583563580%21,200--0.14%--
12/143583583583580%6,800--0.14%--
12/133583583553580%17,200--0.14%--
12/123583593583580%13,200--0.14%--
12/113583583583580%9,600--0.14%--
12/10360360358358-0.07%5,600--0.14%--
12/07358358358358+0.07%4,800--0.07%--
12/063583583583580%20,800--0.14%--
12/053583583583580%13,200--0.14%--
12/043593593583580%800--0.14%--
12/033583583583580%13,200--0.14%--
11/303583583583580%6,000--0.14%--
11/29358358358358-0.35%2,400--0.14%--
11/28358359358359+0.35%9,200-+0.21%--
11/273583583583580%19,600--0.14%--
11/26358360358358-0.56%7,200--0.14%--
11/22363363358360+0.56%6,000-+0.42%--
11/213583583583580%14,400--0.42%--
11/203583583583580%24,400--0.42%--
11/19358358358358-0.69%5,600--0.42%--
11/16358360358360+0.7%1,600-+0.56%--
11/15358358358358-0.14%10,800--0.14%--
11/14358358358358+0.14%4,000-0%--
11/13356358356358+0.35%18,400--0.14%--
11/12358358355356-0.35%25,600--0.49%--
11/093583603583580%13,600--0.14%--
11/083583583583580%14,000--0.14%--
11/073583583583580%22,000--0.14%--
11/063583603583580%13,600--0.14%--
11/05362362358358-1.04%10,800--0.14%--
11/02363363358361+1.05%26,400-+0.91%--
11/01360360356358+0.63%22,800--0.14%--
10/31358363355355-0.63%18,000--0.77%--
10/303583583583580%1,200--0.14%--
10/29368368358358-0.35%15,200--0.14%--
10/263593593593590%400-+0.21%--