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
03/31511511495506-1.56%34,000-+4.76%--
03/28500514500514+2.8%15,000-+6.42%--
03/27503504488500-1.19%55,000-+3.95%--
03/26509509490506-1.56%47,000-+5.64%--
03/25514515503514+1.58%101,000-+7.53%--
03/24508515505506+1.2%82,000-+6.3%--
03/21473500473500+4.6%73,000-+5.49%--
03/19476478468478+2.58%37,000-+1.49%--
03/18453466453466+4.02%83,000--0.64%--
03/17445448435448-3.24%67,000--4.27%--
03/14459466454463+0.87%130,000--0.86%--
03/13464465459459-1.08%60,000--1.5%--
03/12477477463464+1.53%75,000--0.22%--
03/11430457428457+4.1%89,000--1.93%--
03/10458459439439-5.39%103,000--5.79%--
03/07470470458464-3.33%63,000--0.64%--
03/06464484463480+2.35%86,000-+2.56%--
03/05470472464469-0.85%69,000-+0.64%--
03/04480485473473-1.46%63,000-+1.5%--
03/03481482472480-3.23%115,000-+3.45%--
02/29491501490496-1.98%75,000-+7.36%--
02/28483508483506+1.81%82,000-+10.24%--
02/27493506491497+0.81%81,000-+9.47%--
02/26503506491493-1.79%64,000-+9.56%--
02/25507514499502+2.66%128,000-+12.56%--
02/22475491470489+3.6%97,000-+10.38%--
02/21463478461472+3.06%77,000-+7.27%--
02/20465470458458-3.17%127,000-+4.81%--
02/19461478461473+1.5%119,000-+8.74%--
02/18466477465466+3.56%182,000-+7.62%--
02/15443450434450+1.58%124,000-+4.17%--
02/14428445428443+4.73%124,000-+2.78%--
02/13423431423423-0.7%53,000--1.86%--
02/12436436423426-2.29%78,000--1.16%--
02/08439441426436+0.23%73,000-+1.16%--
02/07438438423435-1.81%112,000-+0.69%--
02/06458458436443-5.34%114,000-+2.07%--
02/05460469460468-1.47%95,000-+7.59%--
02/04473480471475+1.5%73,000-+9.2%--
02/014734744654680%94,000-+7.59%--
01/31456473450468+3.54%140,000-+7.59%--
01/30455462451452+0.44%100,000-+3.91%--
01/29449452440450+3.69%95,000-+3.21%--
01/28440442430434-0.69%178,000--0.69%--
01/25425444425437+6.33%183,000--0.46%--
01/24408418408411+4.58%151,000--6.8%--
01/23406411388393+3.15%140,000--11.88%--
01/22397397380381-5.22%149,000--15.52%--
01/21420421402402-4.96%170,000--11.84%--
01/18410425400423+3.93%229,000--8.24%--
01/17399407395407+3.04%192,000--12.47%--
01/16400403392395-4.36%212,000--15.96%--
01/15413421408413-3.5%309,000--13.05%--
01/11441441422428-2.06%184,000--10.83%--
01/10434438430437+2.1%259,000--9.9%--
01/09424430418428-0.7%191,000--12.3%--
01/08434440429431-0.46%140,000--12.22%--
01/07440445432433-0.46%139,000--12.35%--
01/04451451432435-5.64%70,000--12.47%--
2007
12/28470471461461-2.95%63,000--7.8%--
12/27473478470475-0.63%44,000--5.38%--
12/26467478467478+1.27%63,000--5.16%--
12/25484485468472+0.64%117,000--6.53%--
12/21460469459469+0.86%111,000--7.5%--
12/20475475464465-1.48%132,000--8.64%--
12/19470475470472-0.42%188,000--7.63%--
12/18472477469474+0.64%144,000--7.42%--
12/17484484466471-2.48%215,000--8.37%--
12/14494496476483-3.21%349,000--6.58%--
12/13512515497499-3.29%202,000--3.85%--
12/125105175065160%193,000--1.34%--
12/11524526515516-1.53%157,000--2.09%--
12/10525529522524-1.13%105,000--1.32%--
12/07520537520530+1.53%192,000--0.93%--
12/06525535512522+0.38%175,000--3.33%--
12/05520524510520-1.14%93,000--4.41%--
12/04531545520526-2.77%110,000--4.19%--
12/03545546537541+1.12%92,000--2.35%--
11/30517540512535+2.49%273,000--4.29%--
11/29510527510522+2.96%229,000--7.28%--
11/285055095005070%159,000--10.9%--
11/27496513496507+0.2%181,000--11.67%--
11/26519519496506+0.6%190,000--12.76%--
11/22493507493503-1.95%174,000--14.16%--
11/21522527510513-1.91%155,000--13.49%--
11/20505523496523+3.56%231,000--12.69%--
11/19528538503505-2.7%107,000--16.53%--
11/16518522514519-1.14%87,000--15.2%--
11/15519531518525+0.77%133,000--15.05%--
11/14521524516521+5.04%90,000--16.51%--
11/13511514494496-4.43%250,000--21.14%--
11/12525526515519-2.99%151,000--18.4%--
11/09553553520535-3.78%288,000--16.54%--
11/08572575556556-7.02%259,000--13.8%--
11/07606606598598-1.64%87,000--7.72%--
11/06600612600608+0.16%97,000--6.46%--
11/05627627605607-3.19%111,000--6.76%--
11/02628633623627-3.24%202,000--3.98%--
11/01643653641648+0.62%235,000--0.92%--
10/31648649637644+0.47%73,000--1.53%--