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
201610/1, 株式併合 5→1
2008
03/312,1302,1402,0702,100-3.45%998,400-+4.9%--
03/282,0852,1952,0702,175+4.57%1,904,400-+8.91%--
03/272,0702,0902,0402,080-0.24%657,600-+4.63%--
03/262,0602,0952,0352,085+0.24%972,000-+5.25%--
03/252,0602,0902,0452,080+2.21%717,800-+5.26%--
03/241,9902,0501,9752,035+2.01%857,400-+3.25%--
03/211,9002,0051,8901,995+6.4%1,490,000-+1.48%--
03/191,9051,9101,8601,875+0.81%1,075,000--4.48%--
03/181,8551,8751,8251,860+1.09%1,310,600--5.15%--
03/171,8901,8901,8301,840-5.64%2,035,800--6.12%--
03/142,0002,0201,9401,950-2.26%1,916,200--0.56%--
03/132,0152,0551,9801,995-2.92%1,414,800-+1.79%--
03/122,0552,0952,0402,055+3.01%1,267,600-+5.12%--
03/111,9151,9951,9001,995+2.57%1,214,000-+2.15%--
03/102,0102,0651,9451,945-3.23%1,341,600--0.61%--
03/071,9452,0101,9352,010+2.03%2,311,800-+2.55%--
03/061,9502,0051,9301,970+1.81%969,400-+0.31%--
03/051,9251,9451,9051,935+1.04%691,800--1.53%--
03/041,9651,9801,9101,915-1.54%1,153,000--2.74%--
03/031,9751,9801,9351,945-4.89%1,148,600--1.47%--
02/292,0502,0602,0152,045-1.45%947,600-+3.18%--
02/282,0702,0902,0552,075-0.95%1,057,800-+4.69%--
02/272,0252,0952,0202,095+4.75%1,844,000-+5.97%--
02/262,0202,0301,9902,0000%1,182,600-+1.52%--
02/251,9852,0051,9702,000+1.52%1,289,000-+1.42%--
02/221,9501,9701,9201,970+0.51%1,189,600--0.3%--
02/211,9451,9701,9301,960+3.43%1,371,600--1.01%--
02/201,9601,9651,8951,895-3.07%1,107,200--4.39%--
02/191,9851,9951,9351,955-0.76%1,184,800--1.76%--
02/181,9351,9851,9251,970+3.41%1,256,800--1.5%--
02/151,8801,9101,8551,9050%1,550,400--5.27%--
02/141,8901,9201,8751,905+3.81%1,340,200--5.97%--
02/131,8601,8801,8301,8350%1,146,400--10.18%--
02/121,8601,8651,8151,835-1.87%1,324,400--11.01%--
02/081,9001,9201,8701,870-2.86%1,331,800--10.1%--
02/071,9001,9401,8601,925+2.67%1,721,000--8.38%--
02/061,9501,9501,8751,875-6.48%2,362,800--11.72%--
02/052,0702,0801,9602,005-4.07%2,295,000--6.61%--
02/042,0602,1052,0402,090+3.47%1,262,400--3.33%--
02/012,0802,0802,0202,020-3.58%1,567,400--7.04%--
01/312,0002,1051,9402,095+4.23%1,929,400--4.21%--
01/302,0652,0702,0052,010-1.47%1,114,400--8.64%--
01/292,0652,0851,9952,040+0.25%1,437,400--8.07%--
01/282,1152,1402,0202,035-4.91%1,340,800--8.99%--
01/252,0652,1402,0652,140+5.16%1,067,600--5.18%--
01/241,9802,0701,9802,035+4.09%1,282,200--10.51%--
01/231,9601,9801,9251,955+1.56%1,357,800--14.89%--
01/221,9501,9951,9201,925-6.1%1,413,000--17.06%--
01/212,0952,1152,0352,050-1.91%1,346,600--12.62%--
01/182,0002,1051,9802,090+0.72%1,728,600--11.55%--
01/172,0202,0802,0052,075+2.98%1,599,600--12.82%--
01/162,0552,1102,0152,015-4.28%1,861,400--15.9%--
01/152,1702,1852,1002,105-4.1%1,686,600--12.76%--
01/112,2452,2552,1852,195-2.44%1,596,600--9.48%--
01/102,2902,3002,2502,250-1.32%743,600--7.52%--
01/092,2502,2952,2352,280-1.72%1,203,200--6.52%--
01/082,3102,3352,2902,320+0.43%726,000--4.96%--
01/072,2552,3252,2552,310+0.43%813,200--5.48%--
01/042,3502,3552,2802,300-3.97%881,200--6.08%--
2007
12/282,4352,4502,3952,395-3.62%324,200--2.24%--
12/272,4602,4902,4402,485+1.64%623,000-+1.47%--
12/262,4202,4452,4102,445+2.3%410,400--0.12%--
12/252,4002,4202,3852,390+0.63%585,600--2.29%--
12/212,3502,3902,3252,375+0.21%1,230,400--2.86%--
12/202,4152,4252,3502,370-1.86%1,025,600--3.15%--
12/192,4302,4502,4152,415-2.62%1,026,800--1.39%--
12/182,4252,4802,4252,480+0.81%1,265,200-+1.31%--
12/172,5052,5302,4402,460-3.72%974,200-+0.65%--
12/142,5852,5952,5352,555-0.97%1,666,400-+4.54%--
12/132,5802,6452,5702,580-1.34%2,056,000-+5.78%--
12/122,5402,6202,5202,615+2.75%1,590,200-+7.3%--
12/112,5502,5752,5252,545+0.2%1,126,000-+4.47%--
12/102,5152,5452,5002,540+2.01%1,404,000-+4.1%--
12/072,5252,5452,4902,490-0.4%1,200,800-+1.84%--
12/062,5002,5002,4502,500+0.81%1,197,200-+1.92%--
12/052,4302,4802,4102,480+1.64%1,487,000-+0.65%--
12/042,4052,4552,4052,440+1.67%1,638,000--1.45%--
12/032,4152,4452,3902,4000%1,074,600--3.61%--
11/302,3802,4202,3752,400+0.21%907,400--4.15%--
11/292,3952,4102,3802,395+1.91%748,000--4.85%--
11/282,3802,3902,3402,350-1.67%1,101,000--7.19%--
11/272,3602,4152,3352,390-1.24%1,320,400--6.31%--
11/262,3702,4502,3402,420+3.42%1,223,400--5.76%--
11/222,3302,3852,3052,340-1.47%1,100,800--9.51%--
11/212,4652,4652,3702,375-2.86%1,523,800--8.97%--
11/202,3602,4502,3502,445+1.88%1,743,400--7%--
11/192,3752,4252,3602,400+1.91%1,734,800--9.4%--
11/162,4052,4102,3552,355-3.09%1,070,800--11.86%--
11/152,4402,4402,4052,430-0.21%854,200--9.9%--
11/142,4052,4452,4002,435+2.74%1,243,400--10.41%--
11/132,3752,4102,3502,370-0.84%1,177,800--13.38%--
11/122,4052,4252,3652,390-2.65%1,135,800--13.25%--
11/092,4402,5002,4202,455+0.61%1,439,400--11.47%--
11/082,4852,4852,4102,440-2.98%1,642,000--12.48%--
11/072,5602,5702,5002,515-2.9%1,580,400--10.4%--
11/062,6402,6402,5902,590-2.81%1,698,800--8.16%--
11/052,6652,6952,6452,665+0.76%1,207,400--5.76%--
11/022,6802,6802,6152,645-2.22%2,034,200--6.64%--
11/012,7202,7352,7002,705-2.17%1,999,000--4.79%--
10/312,8002,8452,6402,765-0.9%2,596,400--2.74%--