株価チャート

2007/10/19～2008/03/31

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
20197/1, 株式分割 1→1.05
2008
03/312,2712,2712,2382,238-0.42%1,050--7.63%--
03/282,5482,5482,2432,248-1.46%6,930--7.54%--
03/272,2862,2902,2482,281-0.21%2,100--6.48%--
03/262,2952,2952,2862,2860%2,415--6.51%--
03/252,2862,2862,2862,286+3%105--6.82%--
03/212,2812,2812,2192,219-2.71%210--9.76%--
03/192,2812,2812,2812,2810%210--7.62%--
03/182,2382,2812,1432,281+5.04%1,680--7.91%--
03/172,1712,1712,1712,171-9.52%1,050--12.58%--
03/142,4572,4572,3812,400-2.14%2,625--4%--
03/132,4622,4622,4522,452-0.39%630--2.1%--
03/122,4762,4762,4622,4620%420--1.92%--
03/112,5332,5332,4572,462-2.82%840--2.19%--
03/102,5332,5332,5332,5330%105-+0.65%--
03/072,5672,5672,5292,533-1.3%735-+0.73%--
03/062,5712,5712,5102,567-0.55%315-+2.3%--
03/052,5812,5812,5812,581-0.37%105-+3.11%--
03/042,5902,5902,5902,590+0.74%525-+3.66%--
03/032,6242,6242,5712,571-2.53%420-+3.02%--
02/292,6572,6572,6382,638+3.36%5,355-+5.69%--
02/282,5242,5522,5142,552+1.52%1,260-+2.42%--
02/272,5102,5142,5102,514+1.54%1,155-+0.81%--
02/252,5142,5142,4572,476-1.52%420--0.79%--
02/222,5142,5142,5142,514+2.72%105-+0.61%--
02/212,4432,4482,4432,448+0.78%1,155--2.13%--
02/192,4482,4482,4292,429-0.78%210--3.13%--
02/182,4482,4482,4482,448+0.39%210--2.49%--
02/142,4762,4762,4382,438-1.54%210--2.94%--
02/132,5142,5142,4762,476+1.56%2,310--1.66%--
02/122,4382,4382,4382,438-1.35%315--3.33%--
02/072,4712,4712,4712,4710%105--2.01%--
02/062,4712,4712,4712,4710%210--2.08%--
02/052,5712,5712,4712,471-3.89%1,995--2.2%--
02/042,5902,5902,5712,571+1.89%525-+1.64%--
01/312,5712,5712,5242,524-1.85%210--0.28%--
01/302,6052,6052,5712,571-2.17%525-+1.48%--
01/292,6672,6672,6292,629+6.15%5,355-+3.65%--
01/282,4762,4762,4762,476+0.39%735--2.28%--
01/252,4292,4672,4292,467+3.19%210--2.93%--
01/232,4192,4192,3902,390-1.18%210--6.03%--
01/222,4862,4862,4192,419-2.68%1,050--5.06%--
01/182,5142,5142,4862,486-1.14%210--2.52%--
01/172,5622,5622,4812,514-1.86%1,050--1.4%--
01/162,5712,5712,5522,562+0.37%3,675-+0.47%--
01/152,5712,5712,5522,552-1.47%945-+0.13%--
01/112,5952,5952,5712,590+0.74%1,470-+1.67%--
01/102,5712,5712,5712,571+0.56%1,470-+1%--
01/092,5572,5622,5572,557-0.19%315-+0.52%--
01/082,5572,5622,5572,562-1.28%1,365-+0.7%--
01/072,5952,5952,5712,595+3.42%2,520-+2.09%--
01/042,5102,5102,5002,510+1.35%945--1.04%--
2007
12/282,4572,4902,4572,476-4.94%14,490--2.44%--
12/272,5712,6102,5712,605+1.67%4,200-+2.51%--
12/262,5242,5622,5102,562+5.08%840-+1.14%--
12/252,5242,5242,4292,438-3.4%2,415--3.75%--
12/212,5242,5242,5242,524-0.93%735--0.4%--
12/202,5482,5482,5482,5480%105-+0.54%--
12/192,6002,6002,5142,548-2.01%1,470-+0.58%--
12/182,6192,6192,6002,6000%735-+2.65%--
12/172,6192,6192,6002,600-0.73%315-+2.77%--
12/142,6672,6672,6192,619+1.1%945-+3.6%--
12/132,6762,6762,5902,590-1.81%12,705-+2.59%--
12/122,5432,6382,5432,638+3.55%3,570-+4.52%--
12/112,5242,5482,5242,548+2.69%1,680-+1.06%--
12/102,4762,4812,4672,481+0.19%1,365--1.63%--
12/072,4952,4952,4762,476-0.76%420--2.01%--
12/062,4952,5242,4952,4950%630--1.41%--
12/052,5432,5432,4952,495-2.06%420--1.53%--
12/042,5332,5482,5332,548+0.56%2,310-+0.42%--
12/032,5332,5332,5332,5330%105--0.3%--
11/302,5332,5332,5332,533+0.38%105--0.38%--
11/292,5332,5332,5242,524-0.93%5,880--0.72%--
11/282,5382,5522,5382,548+1.33%1,050-+0.22%--
11/272,5572,5572,5052,514+2.72%315--1.05%--
11/262,5622,5622,4482,448-4.28%420--3.75%--
11/222,5572,5572,5572,5570%105-+0.36%--
11/212,5572,5572,5572,557+6.13%105-+0.28%--
11/202,5622,5622,4102,410-5.95%420--5.55%--
11/192,5672,5672,5622,562+4.67%735-+0.15%--
11/162,5332,5622,4482,448-3.38%2,730--4.39%--
11/152,5712,5712,5332,533+0.19%210--1.27%--
11/142,5672,5672,5292,529-0.19%420--1.54%--
11/132,5572,5572,5332,533+0.57%210--1.5%--
11/122,5192,5192,5192,519-2.04%315--2.17%--
11/092,5712,5712,5712,571+1.89%105--0.33%--
11/082,5522,5522,5242,524-1.67%210--2.29%--
11/072,5672,5672,5672,5670%105--0.79%--
11/062,5672,5672,5672,567-0.19%105--0.86%--
11/052,5712,5712,5712,571-1.46%315--0.79%--
11/022,6102,6102,6102,610+1.48%525-+0.56%--
11/012,5762,5762,5712,571-0.18%525--0.95%--
10/312,6142,6192,5762,5760%420--0.84%--
10/302,6522,6522,5762,576-2.87%525--0.8%--
10/292,6672,6672,5762,652+3.15%5,775-+2.17%--
10/262,5432,5712,5292,571+2.08%315--0.79%--
10/252,5292,5292,5192,519-0.38%525--2.81%--
10/242,5572,5572,5292,529+1.14%210--2.48%--
10/232,5712,5712,5002,500-2.78%420--3.62%--
10/222,5712,5712,5712,571-0.18%420--0.95%--
10/192,5762,5762,5762,576-1.46%315--0.72%--