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
20234/1, 株式分割 1→5
2008
03/311,0441,0581,0121,030-2.83%10,134,000--2.55%--
03/281,0221,0761,0081,060+1.73%11,771,500-0%--
03/271,0401,0461,0241,042-1.7%6,505,000--1.88%--
03/261,0341,0621,0341,060+0.76%6,823,000--0.38%--
03/251,0441,0621,0321,052+2.14%9,681,500--1.41%--
03/241,0261,0441,0221,030+0.59%7,567,000--3.74%--
03/211,0041,0289981,024+3.02%8,116,000--4.66%--
03/191,0041,012980994+2.05%15,389,000--7.79%--
03/18946974944974+3.18%11,938,500--9.9%--
03/17962970936944-5.03%15,325,500--12.83%--
03/141,0261,032984994-2.17%30,386,000--8.56%--
03/131,0241,0321,0021,016-2.68%14,198,500--6.79%--
03/121,0781,0801,0341,044+1.56%9,312,000--4.31%--
03/119841,0389801,028+3.01%14,056,500--6.12%--
03/101,0321,038992998-4.77%14,734,500--9.27%--
03/071,0581,0681,0461,048-4.55%11,313,000--5.16%--
03/061,0741,1141,0641,098+3%13,085,500--0.9%--
03/051,0701,0861,0621,066-1.48%6,699,000--3.79%--
03/041,0781,0981,0641,082+2.27%17,121,000--2.7%--
03/031,0901,0941,0581,058-7.84%16,196,500--5.11%--
02/291,1361,1521,1321,148-1.03%7,707,500-+2.41%--
02/281,1601,1661,1461,160-2.03%7,879,000-+3.39%--
02/271,1741,1901,1661,184+2.6%10,126,000-+5.62%--
02/261,1561,1721,1521,154+1.23%12,466,000-+3.31%--
02/251,1201,1461,1201,140+2.52%11,375,000-+1.97%--
02/221,0861,1161,0841,112+0.54%10,762,500--0.89%--
02/211,1061,1201,0961,106+2.41%11,612,500--1.6%--
02/201,1201,1201,0801,080-5.26%15,046,500--4%--
02/191,1341,1501,1161,140+0.88%10,728,000-+0.8%--
02/181,1241,1541,1241,130+0.53%9,498,000--0.53%--
02/151,1181,1281,0821,124+0.72%17,020,500--1.58%--
02/141,0901,1201,0741,116+4.3%16,017,500--2.87%--
02/131,0681,0781,0621,070+2.49%9,542,000--7.52%--
02/121,0361,0601,0221,044+0.77%9,437,000--10.46%--
02/081,0601,0821,0281,036-4.07%16,803,000--11.98%--
02/071,0701,0901,0521,080+3.85%16,525,000--9.4%--
02/061,0781,0861,0401,040-7.31%17,474,000--13.69%--
02/051,1341,1441,1221,122-2.94%9,366,500--8.03%--
02/041,1321,1641,1321,156+2.12%9,816,500--6.17%--
02/011,1281,1421,1201,132+1.25%10,785,000--8.78%--
01/311,0801,1261,0701,118+0.54%16,174,000--10.63%--
01/301,1561,1561,1041,112-4.79%15,576,000--11.75%--
01/291,1621,1721,1461,168+3%7,673,000--7.96%--
01/281,1901,1941,1341,134-6.28%15,756,500--11.2%--
01/251,2001,2181,1901,210+3.07%13,009,500--5.84%--
01/241,1541,1801,1441,174+3.53%16,766,000--8.99%--
01/231,1441,1741,1061,134+2.72%15,749,000--12.63%--
01/221,1021,1381,0921,104-5.48%14,592,500--15.66%--
01/211,2141,2161,1681,168-5.04%14,399,000--11.58%--
01/181,1461,2401,1441,230+5.85%21,550,500--7.52%--
01/171,1501,2021,1461,162+2.65%19,941,000--12.89%--
01/161,1761,2081,1321,132-8.86%21,528,500--15.4%--
01/151,2561,2761,2341,242-1.11%10,641,000--7.52%--
01/111,2881,3001,2561,256-3.09%16,020,000--6.62%--
01/101,3041,3261,2961,296+0.15%8,690,500--3.79%--
01/091,2841,3141,2681,294-0.77%15,182,000--3.93%--
01/081,2961,3101,2881,304-0.15%10,604,000--3.19%--
01/071,3021,3261,2921,306-1.06%12,124,500--2.83%--
01/041,3241,3461,2921,320-5.98%9,393,500--1.64%--
2007
12/281,3941,4041,3941,404-0.85%4,132,000-+4.78%--
12/271,4081,4281,4041,416+0.57%6,631,500-+6.23%--
12/261,4081,4141,3981,408-0.28%4,253,000-+6.02%--
12/251,4141,4221,3961,412+1.29%6,847,500-+6.73%--
12/211,3761,3961,3661,394+1.75%15,374,000-+5.69%--
12/201,3661,3881,3581,370+1.48%13,040,500-+4.1%--
12/191,3461,3641,3281,350+0.3%11,850,500-+2.58%--
12/181,3281,3521,3221,346-1.61%12,484,500-+2.28%--
12/171,3181,3841,3161,368+3.01%18,462,500-+3.95%--
12/141,3261,3441,3181,328-0.6%22,871,000-+0.84%--
12/131,3741,3761,3361,336-3.19%9,618,500-+1.29%--
12/121,3521,3801,3461,380-1.43%11,192,500-+4.39%--
12/111,3941,4081,3861,400+0.57%6,814,500-+5.74%--
12/101,3941,4021,3781,3920%12,712,000-+5.06%--
12/071,3601,4161,3581,392+4.35%25,942,500-+4.9%--
12/061,2961,3341,2881,334+5.71%18,532,000-+0.23%--
12/051,2521,2681,2441,262-0.47%12,141,000--5.54%--
12/041,2801,2901,2521,268-1.4%12,684,000--5.72%--
12/031,3301,3401,2801,286-2.13%13,459,500--4.95%--
11/301,3001,3261,2961,314+1.39%8,006,500--3.38%--
11/291,3341,3381,2941,296+0.93%11,081,500--5.12%--
11/281,2601,2841,2561,284+3.88%15,604,000--6.69%--
11/271,2181,2601,2081,236-1.75%14,361,500--10.82%--
11/261,2581,2741,2441,258-0.94%9,688,500--10.08%--
11/221,2101,2861,2081,270+3.25%20,566,000--10.06%--
11/211,2621,2761,2201,230-4.06%15,852,500--13.81%--
11/201,2581,2901,2421,282-1.23%16,389,500--11.16%--
11/191,3101,3261,2941,298-0.15%10,032,000--10.85%--
11/161,3201,3221,2861,300-2.4%10,685,000--11.5%--
11/151,3721,3721,3301,332-2.2%10,889,000--10.12%--
11/141,3761,3761,3521,362+1.95%8,799,500--9.02%--
11/131,3421,3441,3241,336-1.04%10,302,000--11.52%--
11/121,3561,3601,3301,350-3.3%13,303,000--11.42%--
11/091,3841,4121,3781,396+0.87%15,530,000--9.11%--
11/081,3961,3981,3721,384-2.26%10,806,500--10.42%--
11/071,4361,4421,4081,416-1.26%7,609,500--9.06%--
11/061,4061,4441,4041,434+1.27%8,743,000--8.49%--
11/051,4441,4501,4061,416-2.34%10,926,500--10.04%--
11/021,4461,4641,4441,450-2.16%11,431,500--8.23%--
11/011,4701,4921,4701,482+0.95%13,301,500--6.56%--
10/311,4601,4701,4441,4680%10,100,500--7.5%--