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
20091/7, 株式分割 1→100
2008
03/312,2902,3002,2302,270-1.73%1,070,500--1.48%--
03/282,2702,3302,2702,310+1.32%1,061,600-0%--
03/272,2702,2902,2302,280+1.33%877,200--1.51%--
03/262,2502,2702,2102,250-0.44%540,200--3.02%--
03/252,2402,2702,2102,260+2.73%1,008,600--2.96%--
03/242,2002,2302,1902,200+0.46%571,700--5.82%--
03/212,2102,2202,1702,190+2.82%1,067,200--6.49%--
03/192,1702,1902,1102,130+1.91%1,041,700--9.28%--
03/182,1002,1302,0702,0900%1,107,200--11.18%--
03/172,1402,1402,0902,090-4.13%1,129,000--11.37%--
03/142,2302,2402,1502,180-1.36%5,076,500--7.86%--
03/132,2902,3002,2102,210-5.56%1,788,500--6.79%--
03/122,3302,3502,2802,340+2.18%1,183,600--1.52%--
03/112,2702,3102,2602,290-0.87%1,045,900--3.78%--
03/102,3802,3802,3002,310-2.53%1,141,300--3.27%--
03/072,3202,4102,3202,370-0.84%1,342,900--0.88%--
03/062,4102,4302,3502,3900%938,500--0.17%--
03/052,3502,4102,3402,3900%831,900--0.17%--
03/042,3502,4102,3502,390+5.29%1,676,500--0.21%--
03/032,3302,3302,2502,270-6.58%1,665,800--5.1%--
02/292,4902,5202,4202,430-3.95%985,000-+1.42%--
02/282,4902,5502,4902,530+0.8%855,300-+5.77%--
02/272,4802,5502,4702,510+2.87%817,700-+5.24%--
02/262,5002,5502,4402,440-1.61%737,500-+2.69%--
02/252,4302,4902,4302,480+2.06%1,417,500-+4.38%--
02/222,4402,4702,4002,4300%1,033,900-+1.93%--
02/212,4702,5002,3902,430+0.83%1,998,500-+1.5%--
02/202,4602,4802,4102,410-2.43%921,900-+0.33%--
02/192,4702,4902,4202,470+1.65%1,634,500-+2.36%--
02/182,3802,4502,3602,430+3.4%1,037,000-+0.33%--
02/152,3402,3602,2802,350+0.43%1,091,500--3.49%--
02/142,2802,3402,2502,340+4%1,184,700--4.61%--
02/132,2402,2802,2202,250+0.9%862,800--8.98%--
02/122,2802,2802,2302,230-1.76%905,500--10.69%--
02/082,2702,3202,2602,270-1.73%1,781,400--9.96%--
02/072,3202,3502,2902,310-1.28%661,500--9.34%--
02/062,3802,3902,3102,340-4.1%1,288,000--9.13%--
02/052,4502,4802,4202,440-1.61%627,600--6.23%--
02/042,4402,4902,4102,480+3.77%738,200--5.49%--
02/012,3802,4302,3802,390-2.85%876,600--9.54%--
01/312,3702,4802,3602,460+2.93%1,314,900--7.59%--
01/302,3702,4002,3302,390-0.42%1,210,300--10.79%--
01/292,3402,4002,3402,400+3.9%854,900--11.11%--
01/282,3502,4102,3102,310-2.94%1,806,500--15.07%--
01/252,3902,4202,3202,380+1.71%1,812,400--13.3%--
01/242,4002,4202,3202,3400%2,212,000--15.37%--
01/232,3502,4002,3102,340+1.74%1,536,600--16.19%--
01/222,4002,4302,3002,300-5.74%2,444,200--18.38%--
01/212,5202,5202,4402,440-8.61%2,623,200--14.24%--
01/182,6102,6802,5902,670-0.74%1,411,700--6.87%--
01/172,6102,6902,6002,690+3.07%1,043,200--6.53%--
01/162,6602,7102,6102,610-3.33%955,600--9.69%--
01/152,6802,7402,6802,7000%906,400--7.06%--
01/112,7302,7902,6802,700-1.46%1,884,500--7.25%--
01/102,7802,7902,7402,740-2.14%960,600--6.04%--
01/092,8002,8402,7702,800-1.06%1,629,000--4.08%--
01/082,8402,8602,8002,830-1.05%1,071,400--2.98%--
01/072,8202,8602,8202,860+1.06%885,100--1.92%--
01/042,9402,9402,7902,830-4.39%774,100--2.85%--
2007
12/282,9402,9802,9302,960-0.67%538,900-+1.61%--
12/272,9702,9802,9602,980-0.67%387,500-+2.55%--
12/262,9803,0002,9603,000+0.33%396,900-+3.45%--
12/252,9503,0002,9302,990+1.36%726,700-+3.32%--
12/212,9202,9702,9002,950+2.08%1,361,500-+2.11%--
12/202,8802,9102,8702,890+0.35%717,300-+0.1%--
12/192,8702,9102,8602,880-0.69%675,800--0.38%--
12/182,8602,9202,8502,9000%737,300-+0.35%--
12/172,9102,9302,8802,900-1.36%798,100-+0.45%--
12/142,8802,9502,8802,940+1.73%3,070,600-+1.87%--
12/132,9502,9702,8902,890-3.67%1,039,500-+0.21%--
12/122,9503,0102,9503,0000%910,500-+3.81%--
12/113,0603,0603,0003,000+1.01%1,103,200-+3.7%--
12/102,9703,0102,9302,970-0.67%926,300-+2.59%--
12/072,9602,9902,9402,990+1.01%1,017,100-+3.21%--
12/062,9502,9702,9202,960-1%1,404,600-+2.07%--
12/052,9302,9902,9102,990+0.67%1,214,200-+3.03%--
12/042,8802,9902,8702,970+4.21%1,775,400-+2.31%--
12/032,8802,8802,8302,850+0.35%1,109,200--1.93%--
11/302,8302,8502,8102,840+1.07%769,900--2.54%--
11/292,8702,8902,8102,810+2.18%1,124,200--3.8%--
11/282,7602,7902,7502,750-1.43%707,300--6.11%--
11/272,7502,8002,7402,790-0.36%1,081,000--5.1%--
11/262,8002,8702,7702,800-0.71%1,423,400--5.05%--
11/222,8102,8502,7802,820+1.08%1,071,000--4.73%--
11/212,8602,8802,7702,790-1.76%1,663,600--6.09%--
11/202,8102,8402,7802,840-0.35%1,319,000--4.79%--
11/192,8902,8902,8102,8500%795,700--4.94%--
11/162,9102,9102,8202,850-1.72%980,300--5.44%--
11/153,0003,0002,8902,900-3.01%1,013,000--4.26%--
11/142,9703,0202,9402,990+4.91%1,780,100--1.64%--
11/132,8002,8802,7702,850+0.35%1,267,500--6.47%--
11/122,8302,8402,7602,840-1.39%1,553,800--7.19%--
11/092,8702,9002,8402,880-0.35%1,656,900--6.31%--
11/082,9802,9802,8202,890-4.62%1,644,000--6.41%--
11/073,0703,0703,0203,030-1.3%895,300--2.35%--
11/063,0403,1003,0303,070+0.33%1,177,100--1.38%--
11/053,0203,0703,0103,060+1.32%985,600--1.95%--
11/023,0103,0603,0003,020-1.31%1,007,500--3.48%--
11/013,0303,0803,0203,060+1.66%907,800--2.58%--
10/312,9903,0402,9603,010-0.33%855,700--4.41%--