株価チャート

2007/10/12～2008/03/31

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
201710/1, 株式併合 5→1
2008
03/31425430400430+1.18%1,200-+3.86%--
03/274254254254250%1,200-+3.16%--
03/26435435425425+2.41%800-+3.41%--
03/25420420415415+7.79%1,000-+0.97%--
03/24380400380385-3.75%2,000--6.33%--
03/21390400390400+2.56%600--3.38%--
03/193903903903900%1,200--6.25%--
03/18395395390390-2.5%1,200--6.92%--
03/17410410400400-13.04%4,600--5.44%--
03/12460460460460+8.24%1,600-+8.24%--
03/11415425415425+2.41%400-+0.71%--
03/10410415410415+2.47%800--1.19%--
03/074104104054050%800--2.88%--
03/04415415405405-8.99%1,000--1.94%--
02/29455455445445-1.11%1,000-+8.54%--
02/274504504504500%200-+10.57%--
02/26450450450450+3.45%400-+11.39%--
02/25475475435435+2.35%2,600-+8.75%--
02/20420425410425+1.19%1,400-+5.72%--
02/19420420420420+3.7%200-+3.96%--
02/18425425405405+5.19%400--0.49%--
02/14440440385385-1.28%3,600--6.33%--
02/13400400390390+1.3%1,400--6.02%--
02/123903903853850%1,000--8.33%--
02/08395395385385-2.53%800--9.62%--
02/07395395395395+2.6%400--8.35%--
02/06380395380385-9.41%5,000--11.49%--
02/054254254254250%1,600--3.19%--
02/04425425420425-5.56%2,400--3.63%--
02/014254504254500%1,600-+1.12%--
01/31470470445450-5.26%1,000-+0.67%--
01/30460475450475-2.06%2,000-+5.79%--
01/29455485430485+8.99%3,800-+7.54%--
01/28405495405445+11.25%7,200--1.77%--
01/25390505390400+6.67%10,200--12.47%--
01/24365405355375+13.64%9,000--19.35%--
01/23340340320330+10%3,200--30.08%--
01/22325325300300-10.45%18,600--37.89%--
01/21375380330335-8.22%18,200--32.32%--
01/18360380360365-2.67%11,600--27.87%--
01/17380425360375+5.63%12,600--26.9%--
01/16370400355355-25.26%20,600--31.73%--
01/15485485445475-3.06%4,200--9.7%--
01/11500500475490-1.01%1,800--7.37%--
01/105055054954950%2,200--6.78%--
01/09475495470495+2.06%1,200--6.95%--
01/08485490485485-5.83%4,400--9.01%--
01/07520520490515-2.83%1,200--3.56%--
01/04490530490530+2.91%600--0.93%--
2007
12/28515515515515+5.1%600--3.56%--
12/27500515490490-1.01%2,000--8.41%--
12/26495495495495+3.13%400--7.82%--
12/25515515480480-6.8%1,800--10.78%--
12/21505515490515+3%2,000--4.81%--
12/20510510500500-1.96%600--7.75%--
12/19520525510510-3.77%1,400--6.25%--
12/18525530520530+0.95%1,000--2.75%--
12/17575575525525-4.55%1,400--4.02%--
12/14565575550550-7.56%1,400-+0.36%--
12/13605605560595+6.25%4,400-+8.38%--
12/12560575510560-7.44%10,400-+2%--
12/11605605605605+0.83%1,200-+10%--
12/106006006006000%1,800-+9.09%--
12/07545600545600+12.15%6,000-+9.09%--
12/06540545515535-1.83%1,000--2.73%--
12/05520545520545+3.81%1,000--1.27%--
12/04515525510525-0.94%1,200--5.41%--
12/03505530505530-1.85%600--5.02%--
11/30540540540540+3.85%200--3.74%--
11/295205205105200%1,600--7.64%--
11/28520520520520-1.89%600--8.29%--
11/275105305105300%400--7.02%--
11/26515530505530+2.91%4,200--7.5%--
11/22525525515515-2.83%800--10.59%--
11/21540540515530-1.85%1,200--8.46%--
11/20515540515540+4.85%1,000--7.22%--
11/19535540515515-6.36%1,800--11.82%--
11/165455505405500%2,600--6.46%--
11/155505505505500%200--6.78%--
11/14560560550550+3.77%400--7.25%--
11/12570570520530-7.83%2,800--11.07%--
11/09545575545575+1.77%1,800--4.01%--
11/08580580505565-2.59%9,800--5.68%--
11/07580580580580-0.85%200--3.33%--
11/05585585585585-0.85%400--2.5%--
11/025905905905900%400--1.5%--
11/01600600590590-3.28%400--1.34%--
10/31610610610610+3.39%400-+2.18%--
10/30595595590590-0.84%800--0.84%--
10/26605605575595-4.8%2,400-+0.17%--
10/25625625500625+4.17%15,000-+5.4%--
10/246106106006000%800-+1.18%--
10/236006006006000%400-+1.18%--
10/22595600595600-0.83%2,600-+1.18%--
10/19600605600605+0.83%1,000-+2.02%--
10/186006006006000%1,200-+1.01%--
10/176006006006000%400-+0.84%--
10/166156406006000%3,200-+0.84%--
10/15600600600600-0.83%600-+0.84%--
10/12605605605605+1.68%400-+1.68%--