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
2008
03/311,6511,7291,6311,660-2.35%567,900--5.41%--
03/281,6541,7901,5951,700+4.68%833,400--3.79%--
03/271,6731,7101,6241,624-3.28%315,100--8.71%--
03/261,7371,7621,6591,679-4.11%611,100--6.36%--
03/251,7561,7691,6771,751+1.45%473,000--3.26%--
03/241,6841,7611,6781,726+0.7%351,600--5.27%--
03/211,6001,7351,5991,714+5.93%579,000--6.49%--
03/191,5951,6351,5661,618+7.51%558,500--12.26%--
03/181,5051,5341,4601,505+1.35%816,800--18.82%--
03/171,5241,5491,4701,485-8.9%771,300--20.67%--
03/141,7061,7061,6001,630-2.74%455,800--13.89%--
03/131,7391,7621,6451,676-4.5%439,000--12.39%--
03/121,7991,7991,7281,755+2.63%916,200--9.21%--
03/111,6011,7141,5811,710+6.94%1,183,800--12.53%--
03/101,7351,7681,5711,599-8%1,178,000--19.32%--
03/071,7701,7791,7231,738-4.51%449,600--13.49%--
03/061,7951,8351,7881,820+0.78%456,800--10.39%--
03/051,8331,8451,7891,806-0.44%525,000--11.82%--
03/041,8801,8931,8031,814-3.61%603,100--12.11%--
03/031,9401,9401,8601,882-3.54%581,900--9.48%--
02/291,9991,9991,9401,951-3.18%513,200--6.74%--
02/281,9912,0251,9652,015+0.75%244,100--4%--
02/272,0352,0652,0002,000-0.5%314,600--4.67%--
02/262,0552,0701,9872,0100%452,800--4.24%--
02/251,9682,0201,9502,010+2.19%562,800--4.51%--
02/221,9381,9881,9341,967-1.55%471,800--6.95%--
02/212,0252,0501,9861,998+1.78%475,200--5.8%--
02/202,0952,0951,9621,963-6.3%498,100--7.49%--
02/192,1152,1352,0702,095+1.21%448,200--1.74%--
02/182,0502,0952,0252,070+4.07%562,200--3.27%--
02/151,9682,0201,9281,989-0.1%515,600--7.7%--
02/141,9421,9921,9021,991+5.79%1,021,200--8.63%--
02/131,9832,0101,8691,882-3.64%764,200--14.45%--
02/122,0102,0101,9151,953-2.59%744,300--12.22%--
02/082,0902,1201,9992,005-6.09%717,700--10.85%--
02/072,1652,1902,0802,135-1.39%424,500--6.24%--
02/062,1552,2352,1552,165-6.48%331,300--5.95%--
02/052,3852,3852,2752,315-2.73%439,000--0.6%--
02/042,3152,4002,3002,380+4.62%473,300-+1.49%--
02/012,2802,3102,2002,2750%376,800--3.36%--
01/312,2302,2852,1802,275+0.44%403,200--4.01%--
01/302,2452,3152,2202,265+2.72%635,000--5.11%--
01/292,3002,3002,1702,205+1.15%454,500--8.32%--
01/282,1802,2152,1402,180-0.91%623,300--10.21%--
01/252,1602,2152,1002,200+3.77%669,300--10.35%--
01/242,0402,1302,0302,120+5.47%524,700--14.72%--
01/232,0752,1302,0002,010-0.5%588,500--20.4%--
01/222,0202,1301,9962,020-5.83%645,100--21.46%--
01/212,2002,2002,1002,145-4.03%408,900--18%--
01/182,0402,2602,0402,235+4.2%760,200--15.79%--
01/172,0602,1952,0452,145+5.15%1,011,300--20.23%--
01/162,0902,1302,0102,040-7.27%846,500--25.17%--
01/152,2502,3252,1702,200-3.93%742,500--20.52%--
01/112,4652,4852,2802,290-6.72%483,700--18.33%--
01/102,5652,5702,4552,455-5.39%512,500--13.31%--
01/092,5352,6152,5052,595+3.8%666,700--9.11%--
01/082,4952,5252,4602,500-0.6%353,200--12.92%--
01/072,5402,5452,5002,515-1.76%312,300--12.95%--
01/042,6002,6052,5402,560-5.19%202,700--11.85%--
2007
12/282,6552,7052,6402,700-2.53%144,100--7.34%--
12/272,7952,8102,7452,770-1.77%139,600--5.07%--
12/262,7752,8302,7602,820+3.11%334,100--3.42%--
12/252,6302,7402,6102,735+5.39%565,600--6.34%--
12/212,6252,6652,5652,595-2.63%449,700--11.16%--
12/202,7202,7502,6252,665-2.02%455,100--8.95%--
12/192,7452,8052,7152,720+0.37%717,100--7.17%--
12/182,7402,8052,7002,710-2.52%548,200--7.45%--
12/172,8102,8652,7652,780-1.94%293,600--5.09%--
12/142,9702,9852,8152,835-5.18%531,100--3.21%--
12/133,1003,1002,9802,990-3.24%206,100-+2.08%--
12/123,1503,1503,0603,090-3.13%270,700-+5.53%--
12/113,1603,1903,1303,190+2.24%216,600-+9.02%--
12/103,1503,1603,1003,120+0.97%103,100-+6.81%--
12/073,1203,1903,0903,090-0.64%261,600-+5.64%--
12/063,1203,1203,0603,110+0.97%132,600-+6.03%--
12/053,0503,0903,0003,0800%203,400-+4.73%--
12/043,1203,1303,0703,080-0.96%282,700-+4.51%--
12/033,1203,1403,0503,110+4.19%503,900-+5.53%--
11/303,0003,0202,9602,985-1.49%319,200-+1.46%--
11/293,0403,0803,0003,030+1.17%319,100-+3.1%--
11/282,9703,0102,9452,995+1.18%347,000-+1.91%--
11/272,8802,9752,8102,960+2.78%506,100-+0.68%--
11/262,8002,9152,7852,880+2.31%498,600--2.07%--
11/222,7752,8402,7402,815+0.36%490,500--4.38%--
11/212,8602,9252,7802,805-0.53%403,300--5.04%--
11/202,7352,8502,7202,820+0.18%484,900--4.79%--
11/192,7752,8402,7552,815+2.55%499,800--5.44%--
11/162,7002,7602,6902,745-0.18%453,000--8.56%--
11/152,7152,7702,6902,750+0.55%569,700--9.24%--
11/142,7102,7652,7052,735+2.05%701,400--10.65%--
11/132,7252,7502,6602,680-1.65%564,100--13.32%--
11/122,8002,8102,7102,725-2.68%549,200--12.74%--
11/092,8152,8402,7802,800-0.53%238,400--11.08%--
11/082,8802,8952,7702,815-5.22%529,100--11.23%--
11/073,0803,1002,9502,970-2.3%212,600--7.01%--
11/063,0203,1003,0103,040-0.98%191,800--5.18%--
11/053,2303,2503,0603,070-4.66%156,500--4.54%--
11/023,2503,2603,2003,220-2.42%154,800--0.25%--
11/013,3203,3503,2703,300-0.3%245,200-+2.14%--
10/313,2203,3303,1903,310+3.12%385,200-+2.51%--