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
03/311,8891,8921,8201,874-0.74%624,600--0.43%--
03/281,8591,8971,8321,888+1.12%590,000-+0.21%--
03/271,8891,8981,8531,867-1.11%617,000--1.06%--
03/261,8691,8901,8551,888+0.21%268,900-+0.11%--
03/251,8851,8951,8471,884+1.56%648,200--0.26%--
03/241,8281,8691,8181,855-0.59%537,500--1.85%--
03/211,8101,8701,8101,866+3.44%514,100--1.32%--
03/191,8191,8351,7911,804+2.56%768,300--4.65%--
03/181,7471,7591,7111,759+0.23%691,800--7.03%--
03/171,8501,8501,7491,755-2.5%1,745,800--7.24%--
03/141,8221,8551,7851,800-1.26%789,300--5.01%--
03/131,8531,8861,8001,823-4.7%630,900--4%--
03/121,9321,9661,9001,913+2.96%766,500-+0.58%--
03/111,7951,8711,7911,858+0.32%931,100--2.36%--
03/101,8661,8921,8361,852-1.12%1,054,700--2.83%--
03/071,8571,9111,8541,873-2.65%870,400--1.73%--
03/061,8691,9531,8601,924+4.62%1,349,800-+1.05%--
03/051,8671,8761,8161,839-1.45%852,800--3.16%--
03/041,8731,8991,8361,866-0.37%851,700--1.79%--
03/031,8801,8861,8431,873-7.05%1,773,300--1.52%--
02/291,9802,0201,9642,015-0.25%1,308,000-+5.77%--
02/281,9782,0301,9512,020-0.25%1,254,600-+5.48%--
02/271,9852,0251,9852,025+2.9%967,600-+5.41%--
02/262,0002,0051,9681,968-0.1%766,000-+2.23%--
02/251,9151,9771,9151,970+2.39%1,201,000-+1.81%--
02/221,9001,9301,8561,924-0.93%1,344,700--1.28%--
02/211,9141,9531,9011,942+4.18%1,190,200--1.07%--
02/201,9201,9351,8531,864-4.26%1,055,200--5.62%--
02/191,9301,9661,9131,947+1.83%1,195,600--2.41%--
02/181,9151,9301,8981,912+1%1,018,800--5.06%--
02/151,8841,9041,8311,893+0.53%1,219,100--7.07%--
02/141,8141,8831,8111,883+5.02%1,253,700--8.68%--
02/131,7881,8241,7821,793+1.64%995,300--14%--
02/121,7501,7901,7251,764-3.5%1,175,600--16.4%--
02/081,8721,8991,8201,828-4.29%1,194,600--14.5%--
02/071,9211,9281,8511,910+1%1,650,100--11.9%--
02/061,8801,9441,8521,891-2.07%2,295,800--13.93%--
02/051,9381,9421,8811,931-0.31%1,684,400--13.29%--
02/041,9581,9771,9021,937+3.69%3,077,900--13.99%--
02/011,8171,8851,8161,868+2.98%2,191,100--17.96%--
01/311,7501,8211,7161,814+0.61%1,986,900--21.2%--
01/301,8501,8501,7731,803-2.38%3,754,700--22.58%--
01/291,9771,9781,8191,847-3.65%3,548,100--21.57%--
01/281,9402,0101,9051,917-1.74%4,971,700--19.45%--
01/252,0452,0501,9461,951-14.62%8,944,900--18.88%--
01/242,1752,3002,1752,285+5.3%1,049,800--5.97%--
01/232,2452,2602,1002,170+2.12%1,052,900--11.28%--
01/222,1152,2002,0952,125-3.85%803,500--13.79%--
01/212,2352,2752,1952,210-4.54%741,000--10.99%--
01/182,1952,3202,1702,315+2.21%1,001,200--7.36%--
01/172,2452,2902,2152,265+0.67%671,100--9.76%--
01/162,2652,3352,2352,250-4.66%520,600--10.75%--
01/152,4502,4802,3302,360-2.48%738,600--6.83%--
01/112,5052,5102,4002,420-2.81%579,600--4.84%--
01/102,5302,5302,4802,490-1.39%489,200--2.39%--
01/092,4352,5452,3902,525+3.27%716,500--1.25%--
01/082,4152,4452,3602,445+0.82%496,100--4.38%--
01/072,4302,4852,4052,425-2.02%474,800--5.2%--
01/042,6152,6302,4452,475-3.88%411,300--3.32%--
2007
12/282,5502,5752,5102,575-1.9%403,300-+0.63%--
12/272,6502,6502,6002,625-0.57%481,100-+2.82%--
12/262,6102,6502,5952,640+2.72%593,300-+3.69%--
12/252,5902,6252,5552,570+0.78%283,100-+1.3%--
12/212,5402,5502,4852,550+2%390,400-+0.63%--
12/202,4652,5552,4552,500+0.6%839,700--1.26%--
12/192,4652,5152,4552,485+1.43%773,200--1.89%--
12/182,4402,4652,4152,450-1.21%685,900--3.39%--
12/172,4702,5252,4502,480-2.36%962,100--2.36%--
12/142,5652,5802,5152,540-1.74%1,044,900--0.16%--
12/132,6502,6552,5802,585-3.54%754,100-+1.45%--
12/122,6002,6952,5702,680+1.52%1,331,900-+5.02%--
12/112,5652,6452,5652,640+2.92%868,900-+3.33%--
12/102,6252,6252,5402,565-2.1%1,057,700-+0.16%--
12/072,6252,6402,6002,620+0.96%620,400-+1.79%--
12/062,5802,6002,5652,595+2.37%489,900-+0.39%--
12/052,5452,5752,5102,535-0.59%965,800--2.27%--
12/042,6152,6252,5502,550-2.11%1,062,300--1.92%--
12/032,6252,6852,5802,605-0.57%719,600--0.08%--
11/302,6252,6452,5952,620-0.57%611,400-+0.92%--
11/292,6102,6702,6102,635+4.15%1,288,100-+2.13%--
11/282,5052,5452,4952,530+2.02%655,200--1.25%--
11/272,4502,5202,3952,480+0.61%1,228,600--2.78%--
11/262,4552,5052,4202,4650%1,011,900--3.07%--
11/222,4252,4852,3952,465+1.86%811,100--2.88%--
11/212,4652,4952,3902,420-1.02%1,043,700--4.42%--
11/202,4152,4602,3652,445+1.24%918,900--3.13%--
11/192,5252,5252,3702,415-2.82%1,007,900--3.94%--
11/162,4852,4902,4552,485-0.6%626,000--0.88%--
11/152,5402,5552,4802,500-1.57%1,577,800-+0.04%--
11/142,5952,6352,5102,540-0.97%1,387,900-+1.97%--
11/132,5102,5652,4602,565+0.98%1,107,200-+3.43%--
11/122,5752,5752,4902,540-1.36%1,609,600-+2.96%--
11/092,6352,6352,5652,575-2.28%905,700-+4.89%--
11/082,6502,6552,5952,635-1.86%1,000,200-+7.86%--
11/072,7002,7502,6152,685-3.07%1,934,100-+10.4%--
11/062,7352,7802,7202,770-0.18%745,500-+14.51%--
11/052,8252,8302,7502,775-4.48%1,277,900-+15.58%--
11/022,8902,9202,8202,905+0.52%1,605,700-+21.8%--
11/012,8152,9002,8052,890+2.85%2,169,500-+22.25%--
10/312,7302,8102,7252,810+4.46%1,478,200-+20.09%--