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
03/31546557538549-0.9%207,000--2.31%--
03/28555557542554+1.09%106,000--1.42%--
03/27555560538548-2.32%199,000--2.49%--
03/26556564552561-0.53%94,000-0%--
03/25568573552564+1.08%196,000-+0.71%--
03/24549566538558+0.72%121,000--0.18%--
03/21531555531554+6.33%187,000--0.72%--
03/19524534513521+1.17%134,000--6.46%--
03/18517524499515+0.98%166,000--7.37%--
03/17518520494510-4.67%206,000--8.27%--
03/14548548534535-2.37%195,000--3.78%--
03/13561566546548-4.03%196,000--1.26%--
03/12569576564571+3.44%220,000-+3.07%--
03/11539558530552-0.54%283,000-0%--
03/10575575550555-4.64%316,000-+0.73%--
03/07572592571582-2.51%179,000-+6.01%--
03/06573602573597+4.37%231,000-+9.14%--
03/05586588571572-4.03%359,000-+5.54%--
03/04579605577596+2.58%313,000-+10.37%--
03/03577592572581-2.68%276,000-+8.6%--
02/29595603590597-2.29%267,000-+12.01%--
02/28589615588611+3.91%432,000-+15.5%--
02/27567589567588+4.63%241,000-+12.43%--
02/26580587562562-1.75%166,000-+8.29%--
02/25546573546572+3.81%291,000-+10.85%--
02/22540557540551+0.18%240,000-+6.99%--
02/21540558540550+3.77%344,000-+6.8%--
02/20545546529530-1.12%524,000-+3.11%--
02/19544544530536-0.92%234,000-+3.68%--
02/18575578536541+1.12%361,000-+4.04%--
02/15505539504535+2.69%508,000-+2.1%--
02/14499521499521+5.47%391,000--1.51%--
02/13495499492494-1.4%621,000--7.49%--
02/12501509495501-1.76%254,000--7.22%--
02/08510515501510-2.49%385,000--6.59%--
02/07511523503523+1.55%353,000--5.42%--
02/06518527515515-4.1%301,000--7.87%--
02/05520542520537+3.67%377,000--5.12%--
02/04522534516518+0.39%214,000--9.44%--
02/01529533516516+1.38%360,000--10.88%--
01/31481509481509+4.3%285,000--12.99%--
01/30518519487488-4.13%222,000--17.57%--
01/29509515502509+3.88%222,000--15.17%--
01/28509513487490-4.67%284,000--19.01%--
01/25511518506514+4.26%228,000--15.88%--
01/24492501489493+1.86%317,000--19.97%--
01/23482489475484+4.31%290,000--22.19%--
01/22485485462464-8.48%457,000--26.11%--
01/21531534505507-6.28%419,000--20.16%--
01/18530542515541+0.74%568,000--15.6%--
01/17530554516537-0.19%797,000--16.74%--
01/16533568533538-9.27%514,000--16.98%--
01/15613623592593-3.42%420,000--9.05%--
01/11645645614614-5.39%294,000--5.97%--
01/10656657644649-1.67%165,000--0.92%--
01/09633664623660+2.64%430,000-+0.76%--
01/08643650632643-0.31%294,000--1.53%--
01/07638650629645-1.98%373,000--0.92%--
01/04660660639658-1.5%237,000-+1.39%--
2007
12/28681684668668-2.91%157,000-+3.41%--
12/27695695685688-1.29%204,000-+7%--
12/26686697685697+2.65%283,000-+9.08%--
12/256936986786790%350,000-+6.93%--
12/21670679654679+0.15%416,000-+7.44%--
12/20679679670678-0.88%375,000-+7.96%--
12/19685689680684+0.59%685,000-+9.62%--
12/18644680638680+6.25%829,000-+9.85%--
12/17640657639640+0.16%436,000-+4.23%--
12/14641647624639-1.08%431,000-+4.58%--
12/13633653620646+1.25%518,000-+6.43%--
12/12630641626638-0.62%144,000-+5.8%--
12/11644646639642-0.16%177,000-+7%--
12/10648650634643-0.16%155,000-+7.71%--
12/07622644622644+2.06%243,000-+8.42%--
12/06624633621631+1.77%187,000-+6.77%--
12/05614623613620-1.9%195,000-+5.26%--
12/04639640630632-0.78%159,000-+7.67%--
12/03647653630637-1.39%256,000-+9.08%--
11/30638650633646-0.31%311,000-+11.19%--
11/29630648630648+3.68%423,000-+12.5%--
11/28587625587625+5.93%541,000-+9.46%--
11/27573613568590+1.2%428,000-+4.06%--
11/265865955755830%319,000-+3.19%--
11/22585595571583-2.02%309,000-+3.55%--
11/21597610592595-0.5%417,000-+5.87%--
11/20577601575598+1.18%371,000-+6.6%--
11/19605610589591-2.15%238,000-+5.72%--
11/16593611589604+2.2%676,000-+8.44%--
11/15575592575591+2.96%346,000-+6.49%--
11/14565577564574+4.94%178,000-+3.61%--
11/13560561547547-1.62%175,000--1.08%--
11/12552563547556-2.46%347,000-+0.36%--
11/09579587558570+7.14%619,000-+2.89%--
11/08523534523532-2.74%193,000--3.97%--
11/07551557546547-2.5%190,000--1.62%--
11/06556568556561-0.88%132,000-+0.54%--
11/05574575565566-1.39%120,000-+1.43%--
11/02561579560574-0.35%165,000-+2.68%--
11/01579581574576-0.35%129,000-+3.04%--
10/31575579565578+1.94%138,000-+3.58%--