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
201710/1, 株式併合 2→1
2008
03/312,9543,0022,9082,946-0.2%245,500--1.6%--
03/282,9362,9982,9262,952-0.81%203,500--1.6%--
03/272,8982,9862,8682,976+1.92%140,500--0.97%--
03/262,9502,9982,9042,920+0.34%226,000--2.89%--
03/252,9102,9322,8862,910+1.39%251,000--3.45%--
03/242,9182,9522,8702,870-1.64%184,000--4.94%--
03/212,9322,9582,8902,918-0.48%224,500--3.63%--
03/192,9702,9762,8822,932+1.73%169,000--3.3%--
03/182,8782,9422,8682,882-0.76%248,000--4.95%--
03/172,9422,9742,8402,904-2.42%183,000--4.41%--
03/143,0723,0722,9742,976-3.31%179,000--2.3%--
03/133,0183,1323,0163,078+3.36%241,000-+0.92%--
03/122,9703,0782,9702,978+0.81%224,500--2.26%--
03/112,9522,9722,8902,954-3.21%247,000--3.21%--
03/102,9723,0582,9543,052+2.48%193,000--0.07%--
03/072,9163,0062,8522,978-0.47%118,000--2.3%--
03/062,9543,0082,9182,992+3.96%127,500--1.74%--
03/052,8702,9202,8202,878-1.57%439,000--5.2%--
03/043,0123,0122,9082,924-3.18%408,000--3.47%--
03/033,0903,0923,0023,020-4.37%231,000-+0.07%--
02/293,1023,1803,0863,158-0.13%178,000-+5.06%--
02/283,1803,1823,1223,162-1.13%183,500-+5.86%--
02/273,1603,2063,1263,198+2.63%325,500-+7.97%--
02/263,1823,1963,1103,116-1.77%262,500-+6.17%--
02/253,1123,1863,1123,172+2.19%211,000-+8.7%--
02/223,0843,1063,0803,104+0.71%255,000-+7%--
02/213,0263,0943,0243,082+1.99%186,000-+6.75%--
02/203,0843,0903,0163,022-1.82%232,000-+5.19%--
02/193,0663,1043,0663,078+0.92%251,000-+7.58%--
02/183,1103,1103,0503,050-1.74%290,500-+6.94%--
02/153,0343,1203,0343,104+2.92%361,000-+9.14%--
02/142,9443,0162,9383,016+2.86%304,500-+6.46%--
02/133,0223,0302,9022,932-3.23%493,000-+3.75%--
02/123,0903,0903,0143,030-2.07%301,500-+7.52%--
02/083,0763,0983,0503,094+0.59%304,000-+10.19%--
02/072,9823,0782,9663,076+2.33%370,000-+9.82%--
02/063,0443,0883,0063,006-3.16%479,500-+7.43%--
02/053,0043,2403,0043,104+3.4%809,000-+10.94%--
02/042,9603,0202,9603,002+3.3%274,000-+7.56%--
02/012,9002,9202,8102,906+0.21%268,000-+4.23%--
01/312,7282,9102,7242,900+4.84%317,500-+3.94%--
01/302,7422,8462,7022,766+2.37%234,000--0.97%--
01/292,6102,7022,6042,702+2.35%231,500--3.6%--
01/282,7402,7482,6402,640-3.65%147,000--6.18%--
01/252,6962,7402,6662,740+2.93%229,500--3.18%--
01/242,5382,6902,5342,662+4.89%247,000--6.27%--
01/232,5442,5842,5202,538+0.32%268,500--11.17%--
01/222,7022,7102,5082,530-6.3%312,000--12.15%--
01/212,7062,7302,6722,700-1.68%193,000--6.96%--
01/182,6702,7522,6302,746-0.51%307,500--5.8%--
01/172,7142,7642,6642,760+1.77%232,500--5.61%--
01/162,7242,7902,7122,712-0.37%272,000--7.53%--
01/152,8682,8782,7182,722-5.02%205,000--7.48%--
01/112,9002,9142,8562,866+0.77%402,500--2.81%--
01/102,8182,8602,7922,844+0.07%261,000--3.53%--
01/092,7622,8562,7602,842+0.78%233,000--3.69%--
01/082,8002,8442,7602,820+2.99%395,000--4.44%--
01/072,7842,7862,7082,738-1.72%603,500--7.19%--
01/042,8002,8442,7642,786-4.78%197,000--5.56%--
2007
12/282,9722,9742,9042,926-2.27%134,500--0.68%--
12/273,0003,0302,9782,994-0.13%175,000-+1.94%--
12/262,9763,0002,9742,998+2.18%95,000-+2.5%--
12/252,9062,9402,9022,934-0.2%165,500-+0.76%--
12/212,9122,9482,9062,940-0.14%239,000-+1.31%--
12/202,9682,9702,9302,944-1.41%208,000-+1.87%--
12/193,0123,0142,9782,986-0.86%228,500-+3.93%--
12/182,9783,0222,9643,012+1.14%225,500-+5.57%--
12/173,0243,0302,9782,978-1.46%199,000-+5.12%--
12/142,9923,0302,9903,022+0.87%330,500-+7.2%--
12/133,0943,0962,9962,996-3.1%478,000-+6.85%--
12/123,0863,0983,0483,092-0.26%245,500-+10.67%--
12/113,0823,1063,0823,100+0.65%235,500-+11.47%--
12/103,0363,1003,0363,080+1.58%306,000-+11.27%--
12/072,9983,0642,9983,032+1.47%337,500-+10.01%--
12/062,9802,9942,9702,988+0.74%206,500-+8.81%--
12/052,9402,9702,9122,966+0.88%225,000-+8.29%--
12/042,9002,9502,9002,940+1.45%425,500-+7.65%--
12/032,8962,9422,8502,898+1.47%318,000-+6.47%--
11/302,8982,9262,8562,856-2.06%806,500-+5.27%--
11/292,8962,9602,8962,916+2.68%457,500-+7.8%--
11/282,7902,8522,7902,840+1.72%335,000-+5.3%--
11/272,7122,7962,6502,792+2.05%325,500-+3.71%--
11/262,6622,7482,6482,736+2.4%225,500-+1.79%--
11/222,7082,7542,6642,672-1.26%228,500--0.56%--
11/212,7122,7282,6842,706+0.07%209,500-+0.63%--
11/202,6822,7122,5982,704+0.9%378,000-+0.48%--
11/192,6522,7482,6522,680-0.22%308,500--0.48%--
11/162,6102,6962,6042,686+2.05%422,000--0.41%--
11/152,5542,6342,5462,632+4.69%476,500--2.55%--
11/142,4922,5442,4922,514+0.96%248,500--7.16%--
11/132,5222,5222,4802,490-1.19%268,000--8.46%--
11/122,5842,5862,4582,520-3.52%529,000--7.73%--
11/092,6222,6362,5702,612-1.21%422,500--4.74%--
11/082,7222,7222,6102,644-3.99%313,000--3.89%--
11/072,7762,7902,7202,754-0.72%465,500--0.22%--
11/062,7582,7882,7382,774+0.65%295,000-+0.4%--
11/052,7902,8082,7482,756-1.36%405,500--0.29%--
11/022,7902,8002,7282,794+0.22%327,000-+0.98%--
11/012,7662,8002,7662,788-0.64%319,000-+0.65%--
10/312,7702,8342,7662,806+1.37%276,500-+1.26%--