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 5→1
2008
03/311,9601,9951,9001,945-2.02%228,000--5.72%--
03/281,9752,0001,9251,985+1.79%184,000--4.38%--
03/271,9601,9651,9001,950-0.51%249,400--6.52%--
03/261,9701,9851,9401,960-2%174,000--6.58%--
03/251,9552,0101,9552,000+3.63%418,400--5.26%--
03/241,9501,9651,9151,930-2.28%217,400--9.05%--
03/211,8451,9851,8351,975+8.52%410,800--7.36%--
03/191,8551,8601,7951,820+1.96%307,400--14.83%--
03/181,7601,8001,7301,785+4.39%437,600--16.67%--
03/171,7901,7951,6751,710-7.07%900,600--20.17%--
03/141,8951,9451,8301,840-2.65%604,600--14.54%--
03/132,0102,0101,8751,890-9.13%710,400--12.26%--
03/122,1452,1652,0652,080-0.72%232,800--3.39%--
03/112,0002,1251,9852,095+2.95%327,800--2.56%--
03/102,1252,1702,0302,035-5.35%237,600--5.17%--
03/072,1702,2002,1302,150-3.37%215,200-+0.37%--
03/062,0952,2652,0902,225+8.54%463,400-+4.22%--
03/052,1302,1452,0202,050-4.87%556,600--3.44%--
03/042,2002,2252,1502,155-1.82%338,400-+1.65%--
03/032,2302,2302,1952,195-6.2%421,600-+4.13%--
02/292,3602,3802,3052,340-1.89%224,600-+11.59%--
02/282,3752,4052,3652,385-0.63%226,800-+14.88%--
02/272,3802,4152,3702,400+2.56%207,000-+17.19%--
02/262,3752,3802,3252,3400%175,200-+15.9%--
02/252,2752,3602,2752,340+2.86%345,600-+17.18%--
02/222,2402,2902,2202,275+2.48%298,800-+14.96%--
02/212,2502,2902,1852,220-1.77%543,200-+13.15%--
02/202,2902,3302,2402,260-1.09%505,600-+16.26%--
02/192,2552,2902,2302,285+1.11%436,400-+18.52%--
02/182,2002,2902,1952,260+2.73%487,800-+18.08%--
02/152,0452,2052,0352,200+5.52%605,800-+15.67%--
02/141,9252,0901,9252,085+6.92%532,200-+10.03%--
02/131,8602,1601,8601,950+9.24%1,116,000-+3.12%--
02/121,8801,8851,7601,785-10.08%449,400--5.71%--
02/081,9352,0551,9351,985+6.72%499,800-+4.36%--
02/071,8601,9001,8251,860-1.06%245,000--2.52%--
02/061,9701,9701,8651,880-5.53%178,400--2.08%--
02/052,0002,0151,9801,990-0.25%151,200-+2.95%--
02/041,9852,0101,9601,995+3.1%149,800-+2.89%--
02/011,9902,0051,8751,935-2.27%236,200--0.46%--
01/311,9051,9901,9001,980+2.33%435,400-+1.54%--
01/301,9551,9851,9201,935-1.02%174,000--1.02%--
01/291,9001,9551,8851,955+5.11%203,000--0.36%--
01/281,9051,9351,8601,860-3.88%153,400--5.49%--
01/251,8751,9451,8701,935+7.8%311,000--2.27%--
01/241,7351,8151,7351,795+5.59%237,800--9.8%--
01/231,7451,7801,6851,700+2.1%278,200--15.3%--
01/221,7251,7651,6651,665-6.72%248,800--17.82%--
01/211,8351,8601,7801,785-6.3%261,400--12.76%--
01/181,7601,9151,7251,905+2.97%392,000--7.57%--
01/171,8051,8851,7901,850+5.41%344,600--10.58%--
01/161,8001,8401,7501,755-5.65%329,200--15.42%--
01/151,9201,9251,8501,860-4.37%463,000--10.92%--
01/111,9751,9851,9251,945-0.26%296,400--7.38%--
01/102,0502,0601,9501,950-3.7%350,600--7.32%--
01/091,9902,0301,9702,025+2.02%258,800--3.89%--
01/081,9701,9951,9551,985-0.75%253,000--5.7%--
01/071,9902,0151,9552,000-1.23%304,000--4.85%--
01/042,1202,1452,0252,025-4.48%233,000--3.43%--
2007
12/282,1352,1452,0902,120-2.75%114,400-+1.29%--
12/272,1902,2002,1602,180-0.46%179,800-+4.56%--
12/262,1502,1952,1452,190+1.86%122,800-+5.44%--
12/252,1702,1702,1202,150+1.18%123,600-+3.91%--
12/212,0802,1252,0552,125+2.41%190,200-+2.96%--
12/202,1202,1202,0602,075-0.95%203,000-+0.63%--
12/192,1202,1302,0902,095-1.18%153,400-+1.6%--
12/182,0652,1252,0352,120+0.71%218,200-+3.01%--
12/172,1152,1502,1052,105-2.55%302,800-+2.38%--
12/142,2052,2102,1452,160-0.69%312,000-+4.91%--
12/132,2052,2102,1652,175-2.47%323,600-+5.48%--
12/122,1652,2302,1652,230+2.53%233,000-+7.73%--
12/112,1952,2352,1652,1750%321,400-+4.37%--
12/102,1502,1902,1502,175+1.4%232,200-+3.42%--
12/072,1602,1602,1352,145+1.42%204,800-+1.08%--
12/062,0452,1202,0452,115+6.02%411,600--1.49%--
12/052,0602,0601,9751,995-3.86%584,400--8.11%--
12/042,1652,1652,0652,075-4.16%449,000--5.6%--
12/032,1102,1802,1102,165+5.87%745,600--2.57%--
11/302,0602,1152,0302,045+0.49%773,200--8.87%--
11/292,0102,0351,9852,035+3.83%648,600--10.31%--
11/281,9802,0101,9101,960+2.89%695,400--14.56%--
11/271,8801,9401,8551,905+0.79%420,600--18.06%--
11/261,9151,9201,8551,890-2.07%384,800--19.81%--
11/221,9101,9401,8551,930+1.31%537,800--19.31%--
11/211,9701,9751,9001,905-4.51%533,000--21.54%--
11/201,9352,0001,8901,995+0.5%495,400--19%--
11/192,0252,0501,9751,985-2.22%365,400--20.57%--
11/162,0802,0802,0152,030-2.17%341,800--19.98%--
11/152,0402,1252,0402,075+0.73%411,000--19.42%--
11/142,0352,0652,0102,060+3.26%639,600--21.07%--
11/132,0202,0401,9751,995-3.62%709,000--24.63%--
11/122,1252,1502,0302,070-4.83%444,800--22.93%--
11/092,2402,2402,1302,175-2.9%583,400--20.12%--
11/082,2502,2552,2052,240-5.49%389,000--18.69%--
11/072,4002,4352,3602,370-8.85%744,000--14.93%--
11/062,5852,6202,5552,600-1.14%277,200--7.47%--
11/052,6702,6852,5802,630-1.5%221,600--6.8%--
11/022,6902,7152,6652,670-3.26%223,600--5.75%--
11/012,7252,7752,7202,760+1.66%139,600--2.92%--
10/312,7052,7352,6702,715+1.88%286,000--4.64%--