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
03/31804816783798-1.97%1,426,000--6.78%--
03/28817817792814+0.87%1,120,000--5.57%--
03/27821822801807-1.22%1,039,000--6.92%--
03/26824826808817-2.51%1,306,000--6.2%--
03/25838846827838+3.71%1,586,000--4.45%--
03/24795825793808+0.75%1,015,000--8.39%--
03/21794805787802+2.3%1,139,000--9.58%--
03/19806806777784+1.03%2,021,000--12.21%--
03/18796800763776-1.02%2,001,000--13.59%--
03/17781790766784-3.57%2,159,000--13.27%--
03/14842844799813-1.09%2,527,000--10.66%--
03/13843843806822-2.72%2,006,000--10.26%--
03/12864872839845+1.32%1,606,000--8.25%--
03/11836840817834-1.42%2,121,000--9.94%--
03/10860862835846-2.31%1,613,000--9.32%--
03/07892893855866-4.42%2,291,000--7.77%--
03/06902913897906+0.11%1,146,000--4.13%--
03/05910923899905+0.44%1,066,000--4.44%--
03/04908921895901-0.55%1,233,000--5.16%--
03/03929929905906-3.41%1,013,000--4.83%--
02/29923943911938+0.97%1,188,000--1.78%--
02/28934936923929-2.62%1,531,000--2.72%--
02/27959966949954+1.71%779,000-0%--
02/26979980938938-3.7%1,285,000--1.57%--
02/25940980940974+4.06%1,322,000-+2.2%--
02/22942944922936-1.06%952,000--1.89%--
02/21928955925946+3.5%1,783,000--1.05%--
02/20951952914914-4.59%1,439,000--4.49%--
02/199769769479580%1,295,000--0.21%--
02/18956967952958+1.27%792,000--0.42%--
02/15951970919946+0.11%1,165,000--1.97%--
02/14931945923945+4.88%799,000--2.38%--
02/13930937881901-3.22%2,852,000--7.21%--
02/12943943922931-1.59%857,000--4.51%--
02/08944974940946-0.84%582,000--3.27%--
02/07944954921954+1.06%1,149,000--2.85%--
02/06959963944944-3.58%947,000--4.26%--
02/059911,006967979-2.78%1,176,000--1.21%--
02/041,0361,0381,0021,007+1.1%696,000-+1.31%--
02/011,0251,025990996-1.58%541,000-0%--
01/319681,0159551,012+4.44%1,074,000-+1.4%--
01/30975995959969-0.72%991,000--3%--
01/29954978944976+3.17%1,167,000--2.59%--
01/28977989944946-3.27%888,000--5.78%--
01/25951979951978+5.27%1,127,000--2.98%--
01/24920946909929+0.65%1,901,000--8.02%--
01/23925945909923+1.32%2,685,000--9.15%--
01/22933934903911-4.31%1,741,000--10.95%--
01/21980986952952-4.61%1,145,000--7.66%--
01/189681,005964998+0.5%1,189,000--3.85%--
01/179741,000964993+3.01%1,633,000--4.7%--
01/169911,008962964-2.82%1,857,000--7.84%--
01/151,0061,020990992-1.1%1,981,000--5.61%--
01/111,0341,0349991,003-2.34%1,166,000--4.93%--
01/101,0331,0341,0101,027-0.58%922,000--2.93%--
01/091,0031,0369991,033+2.68%1,220,000--2.73%--
01/081,0001,0109961,006+0.2%1,351,000--5.45%--
01/071,0001,0159941,004-0.3%1,036,000--5.9%--
01/041,0481,0491,0011,007-4%667,000--5.8%--
2007
12/281,0651,0681,0431,049-1.04%591,000--1.96%--
12/271,0691,0691,0511,060-0.66%478,000--0.84%--
12/261,0591,0681,0461,067+1.04%515,000-0%--
12/251,0701,0701,0541,056+0.19%416,000--0.85%--
12/211,0401,0551,0311,054+1.44%716,000--0.85%--
12/201,0441,0501,0341,039+0.48%1,032,000--2.17%--
12/191,0421,0491,0301,034-0.67%869,000--2.36%--
12/181,0231,0471,0191,041+1.56%830,000--1.42%--
12/171,0441,0471,0231,025-2.1%575,000--2.66%--
12/141,0511,0661,0421,047+0.48%1,083,000--0.38%--
12/131,0781,0781,0421,042-3.25%1,415,000--0.76%--
12/121,0911,0911,0541,077-1.55%1,687,000-+2.67%--
12/111,1001,1061,0831,094-1.71%1,832,000-+4.39%--
12/101,1191,1191,1021,1130%828,000-+6.51%--
12/071,1101,1221,1081,113+0.72%1,203,000-+6.92%--
12/061,1151,1181,0891,105+0.45%1,017,000-+6.56%--
12/051,0761,1091,0751,100+1.2%1,112,000-+6.49%--
12/041,0891,0941,0701,087+0.09%948,000-+5.53%--
12/031,0901,0981,0731,086-0.55%1,584,000-+5.64%--
11/301,0721,1001,0661,092-1.44%1,909,000-+6.54%--
11/291,1001,1151,0881,108+1%1,409,000-+8.31%--
11/281,0901,1061,0821,097+0.73%1,349,000-+7.65%--
11/271,0641,0981,0611,089+3.42%2,801,000-+7.08%--
11/261,0371,0591,0351,053+2.53%1,988,000-+3.85%--
11/221,0261,0401,0201,027+0.1%1,176,000-+1.28%--
11/211,0291,0401,0181,026+1.68%1,142,000-+0.88%--
11/209881,0119701,009+0.5%1,548,000--0.98%--
11/191,0341,0401,0001,004-2.05%1,209,000--1.76%--
11/161,0031,0341,0031,025+1.38%1,477,000-0%--
11/159941,0149941,011+3.06%1,644,000--1.56%--
11/14965990965981+3.05%1,508,000--4.85%--
11/13958965948952-1.35%1,136,000--7.93%--
11/12973978948965-1.83%954,000--6.94%--
11/091,0051,014981983-1.9%996,000--5.57%--
11/081,0111,0159941,002-3%748,000--4.02%--
11/071,0491,0491,0281,033-0.86%978,000--1.24%--
11/061,0101,0561,0061,042+3.17%1,817,000--0.48%--
11/051,0281,0281,0041,010-0.49%719,000--3.53%--
11/021,0091,0321,0031,015-0.2%870,000--3.06%--
11/011,0231,0321,0091,017-0.59%671,000--2.96%--
10/311,0171,0231,0081,023+0.89%1,041,000--2.29%--