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
03/311,1941,2061,1651,188-0.67%1,906,000-+1.37%--
03/281,2001,2091,1691,196-0.08%2,265,000-+2.05%--
03/271,1851,1981,1651,197+1.18%1,982,500-+2.13%--
03/261,1791,1991,1741,183+1.11%1,810,500-+1.2%--
03/251,1691,1731,1491,170+3.54%1,395,500-+0.09%--
03/241,1291,1441,1281,130-0.44%1,151,500--3.42%--
03/211,1121,1401,1061,135+0.89%1,426,000--3.07%--
03/191,1441,1441,1131,125+3.78%2,072,500--4.01%--
03/181,0631,0961,0631,084+1.5%1,701,000--7.51%--
03/171,0901,1011,0591,068-4.64%1,969,500--8.87%--
03/141,1251,1511,1131,120-0.36%6,086,500--4.6%--
03/131,1451,1541,1121,124-2.35%2,486,000--4.26%--
03/121,1911,1921,1381,151+1.77%2,379,500--2.13%--
03/111,0921,1311,0911,131-0.09%2,031,000--4.07%--
03/101,1941,1941,1281,132-2.33%3,262,000--4.39%--
03/071,1561,1721,1521,159-2.52%2,064,000--2.44%--
03/061,1601,1991,1601,189+1.19%2,836,000--0.25%--
03/051,1921,2011,1661,175-2.65%2,825,000--1.59%--
03/041,1951,2321,1901,207+1.86%2,300,500-+0.84%--
03/031,1991,2091,1731,185-5.88%2,653,000--0.92%--
02/291,2451,2651,2241,259-0.47%2,117,000-+5%--
02/281,2291,2751,2141,265+1.44%2,577,500-+5.68%--
02/271,2451,2551,2371,247+1.96%1,592,500-+4.44%--
02/261,2101,2441,2071,223-2.16%2,410,000-+2.69%--
02/251,2301,2551,2161,250+4.6%3,139,000-+4.95%--
02/221,1551,1981,1431,195+0.84%2,820,500-+0.25%--
02/211,1611,1961,1541,185+3.86%2,609,500--0.84%--
02/201,1771,1771,1351,141-3.06%2,261,500--4.6%--
02/191,2031,2031,1691,177-0.51%1,578,500--1.92%--
02/181,1701,1911,1641,183+1.2%1,421,500--1.74%--
02/151,1601,1761,1421,169+0.43%1,890,000--3.23%--
02/141,1601,1931,1381,164+3.93%4,604,000--4.04%--
02/131,1361,1441,1151,120+2.56%3,420,500--8.12%--
02/121,1131,1231,0861,092-0.64%4,811,500--10.93%--
02/081,1161,1331,0801,099-3.26%4,700,000--11.01%--
02/071,1101,1521,1071,136-3.57%4,469,500--8.83%--
02/061,1501,1971,0991,178-3.44%5,829,000--6.14%--
02/051,2191,2351,2051,220-2.24%2,010,500--3.4%--
02/041,2451,2651,2411,248+0.89%1,279,500--1.65%--
02/011,2631,2651,2301,237-2.37%1,507,500--2.83%--
01/311,2261,2731,2191,267+3.34%1,667,500--0.71%--
01/301,2451,2451,2201,226-1.37%1,533,500--4.07%--
01/291,2321,2491,2211,243+4.1%1,762,500--2.97%--
01/281,2231,2341,1931,194-4.86%2,689,500--6.86%--
01/251,2481,2601,2311,255+3.89%1,847,500--2.49%--
01/241,1921,2151,1711,208+1.43%2,785,500--6.43%--
01/231,1801,2021,1601,191+1.79%1,887,500--8.1%--
01/221,1851,1961,1601,170-5.11%2,387,000--10.21%--
01/211,2601,2611,2261,233-3.52%2,502,500--5.81%--
01/181,2201,2921,2081,278+2.16%2,972,500--2.67%--
01/171,2461,2551,2231,251+2.04%2,040,500--4.94%--
01/161,2031,2551,2031,226-1.29%3,276,000--7.05%--
01/151,2461,2611,2301,242-1.66%2,546,500--6.12%--
01/111,2801,2941,2551,263-1.94%2,981,000--4.82%--
01/101,3141,3181,2851,288-1.08%2,018,500--3.23%--
01/091,2851,3151,2791,302+0.15%1,737,000--2.4%--
01/081,2851,3061,2781,300-0.31%1,762,000--2.55%--
01/071,3041,3201,2911,304-1.51%1,454,500--2.25%--
01/041,3611,3611,3101,324-2.58%1,130,000--0.82%--
2007
12/281,3701,3711,3461,359-1.24%685,000-+1.8%--
12/271,3801,3831,3631,376-0.36%838,000-+2.99%--
12/261,3651,3811,3601,381+1.69%902,500-+3.45%--
12/251,3511,3781,3511,358+0.74%1,144,500-+1.88%--
12/211,3231,3531,3131,348+2.43%2,394,000-+1.13%--
12/201,3291,3311,3051,316+0.92%2,439,000--1.35%--
12/191,2841,3181,2841,304+0.38%1,790,500--2.4%--
12/181,2841,3091,2771,299+1.56%2,403,000--2.99%--
12/171,3011,3151,2711,279-3.03%2,272,500--4.84%--
12/141,3471,3571,3111,319-2.08%4,321,000--2.3%--
12/131,3311,3621,3201,347+0.82%3,396,000--0.66%--
12/121,3371,3441,3141,336-1.91%2,418,000--1.91%--
12/111,3681,3701,3501,362+2.1%1,509,500--0.44%--
12/101,3771,3771,3281,334-0.22%2,164,500--2.77%--
12/071,3541,3681,3331,337-0.07%2,121,500--2.98%--
12/061,3201,3431,3201,338-0.15%2,086,000--3.39%--
12/051,3371,3451,3231,340+0.68%2,268,000--3.74%--
12/041,3481,3631,3201,331-0.75%2,177,000--4.66%--
12/031,3631,3761,3381,341-1.69%1,753,500--4.28%--
11/301,3791,3871,3481,364+0.29%2,603,000--2.92%--
11/291,3261,3881,3221,360+5.75%4,781,500--3.48%--
11/281,2961,3071,2741,286-2.28%3,227,500--8.92%--
11/271,2951,3291,2891,316-1.2%2,919,000--7.32%--
11/261,3271,3451,3261,332+0.91%1,859,000--6.59%--
11/221,3681,3761,3181,320-3.3%3,404,000--7.89%--
11/211,3871,3881,3561,365+0.59%3,095,000--5.21%--
11/201,3361,3591,3301,357+0.82%3,098,500--6.15%--
11/191,3531,3591,3441,346-1.03%1,808,000--7.3%--
11/161,3391,3681,3381,360+0.82%2,802,000--6.79%--
11/151,3691,3751,3451,349-2.88%3,403,500--7.92%--
11/141,3911,4011,3651,389+1.31%2,308,000--5.57%--
11/131,4191,4191,3671,371-3.31%2,801,000--7.11%--
11/121,4241,4401,3921,418-1.39%1,708,500--4.32%--
11/091,4541,4631,4161,438-2.11%3,936,000--3.16%--
11/081,4741,4751,4591,469-1.34%2,460,000--1.21%--
11/071,5301,5301,4831,489+0.07%1,948,500-+0.07%--
11/061,5001,5011,4841,488+1.22%2,000,500-+0.07%--
11/051,4691,4791,4611,470-1.08%1,815,000--1.08%--
11/021,4801,4931,4741,486-1.46%3,004,000-+0.07%--
11/011,5071,5221,5011,508+0.87%2,864,500-+1.62%--
10/311,4801,5041,4731,495+2.4%3,091,000-+0.95%--