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
03/312,3452,5002,2802,485+3.11%1,010,900-+9.66%--
03/282,3802,4302,3152,410-0.41%681,600-+7.06%--
03/272,3752,4402,3652,420+0.83%479,500-+8.13%--
03/262,3152,4052,3152,400+3.23%395,300-+8.01%--
03/252,3502,3552,3052,325+0.65%358,200-+5.2%--
03/242,3952,4152,3102,310-5.13%604,700-+4.86%--
03/212,4202,4502,3952,435-2.21%765,100-+10.83%--
03/192,3502,5052,3402,490+6.64%789,900-+14.01%--
03/182,2502,3352,2502,335+3.78%472,800-+7.65%--
03/172,2602,2852,2202,250-1.53%431,500-+4.07%--
03/142,2952,3002,2752,285-0.22%475,800-+5.93%--
03/132,2802,3052,2702,290+2.23%461,900-+6.46%--
03/122,2802,2852,2252,240-1.32%264,300-+4.48%--
03/112,1752,2752,1752,270+2.48%625,900-+5.88%--
03/102,1952,2602,1802,215+0.91%364,200-+3.41%--
03/072,1602,2102,1502,195-0.45%238,900-+2.52%--
03/062,1352,2152,1352,205+2.56%411,800-+2.85%--
03/052,0952,1602,0902,150+3.37%325,000-+0.28%--
03/042,1002,1002,0502,080-0.95%351,400--3.08%--
03/032,1502,1502,0952,100-3.23%213,100--2.28%--
02/292,1752,1852,1302,1700%206,600-+0.88%--
02/282,1402,1852,1352,170+0.7%193,900-+0.93%--
02/272,1602,1752,1402,155+2.13%204,400-+0.42%--
02/262,1652,1702,1102,110-2.31%181,000--1.45%--
02/252,1402,1702,1252,160+2.86%281,200-+0.75%--
02/222,0752,1102,0752,100+0.96%315,100--2.1%--
02/212,0552,0952,0552,080+1.96%221,900--3.17%--
02/202,1052,1052,0402,040-2.86%377,700--5.25%--
02/192,1552,1552,0852,100-2.33%415,300--2.82%--
02/182,1752,2202,1452,1500%292,500--0.78%--
02/152,0952,1652,0852,150+1.65%271,300--0.97%--
02/142,1202,1352,0802,115-0.24%390,000--2.71%--
02/132,1452,1502,1202,120-1.17%202,100--2.44%--
02/122,1202,1552,1052,145+0.47%207,800--1.2%--
02/082,1402,1802,1252,135-0.23%297,900--1.57%--
02/072,1102,1452,1052,140+1.66%216,100--1.47%--
02/062,1002,1452,1002,105-6.03%568,200--3.22%--
02/052,2252,2602,2252,240+0.67%258,800-+2.8%--
02/042,2002,2402,1902,225+1.83%290,400-+2.25%--
02/012,2452,2452,1552,185-3.96%416,200-+0.64%--
01/312,2002,2752,1852,275+3.41%314,300-+5.03%--
01/302,1902,2152,1552,200+0.46%341,100-+1.9%--
01/292,1502,1952,1352,190+1.39%241,300-+1.53%--
01/282,1552,1952,1302,160-0.23%254,200-+0.33%--
01/252,1802,2152,1502,165+1.17%223,200-+0.51%--
01/242,1002,1652,1002,140+3.13%273,500--0.74%--
01/232,0852,0852,0252,075+2.72%269,100--3.94%--
01/222,1002,1152,0152,020-7.34%330,700--6.87%--
01/212,2002,2302,1702,180-0.68%221,700-0%--
01/182,1302,2102,1102,195+1.62%421,900-+0.5%--
01/172,1802,1902,1302,160-2.48%589,500--1.37%--
01/162,1802,2802,1552,215-1.34%904,600-+0.82%--
01/152,3052,3152,2452,2450%487,200-+2%--
01/112,3002,3152,2402,245-0.66%836,900-+1.81%--
01/102,2452,3052,2302,260+2.26%564,300-+2.31%--
01/092,1002,2352,1002,210+5.49%598,100--0.05%--
01/082,0502,1002,0352,095+1.21%372,500--5.42%--
01/072,0602,0952,0452,070-1.43%291,500--6.88%--
01/042,1402,1402,0802,100-4.76%189,300--5.87%--
2007
12/282,2202,2202,1602,205-0.9%159,600--1.25%--
12/272,2202,2252,1852,225+1.37%162,400--0.22%--
12/262,1602,2102,1602,195+1.62%169,900--1.48%--
12/252,1952,2152,1452,160+2.86%304,900--2.96%--
12/212,0702,1102,0602,100+2.19%439,500--5.58%--
12/202,1002,1102,0502,055-2.61%547,800--7.56%--
12/192,1202,1702,1052,110-1.63%286,600--5.04%--
12/182,1452,2102,1252,145+1.9%939,400--3.29%--
12/172,1802,1802,0902,105-3.66%447,700--4.84%--
12/142,1702,2102,1552,185-1.13%584,700--1.09%--
12/132,2202,2502,2052,210-1.34%281,800-+0.27%--
12/122,1852,2502,1702,240-1.97%628,800-+1.86%--
12/112,2802,3152,2802,285-0.44%290,300-+4.05%--
12/102,3252,3302,2952,295+0.44%285,200-+4.7%--
12/072,3452,3452,2802,285-2.56%599,000-+4.48%--
12/062,3502,3652,3352,3450%248,000-+7.52%--
12/052,3052,3452,3052,345+1.3%291,700-+8.11%--
12/042,3402,3552,3102,315-1.28%274,600-+7.37%--
12/032,3452,3552,3202,345+0.21%174,500-+9.32%--
11/302,3252,3452,3152,340+1.08%284,500-+9.76%--
11/292,3102,3402,3052,315+0.43%345,500-+9.2%--
11/282,3002,3052,2552,3050%305,400-+9.24%--
11/272,2552,3052,2252,305+2.44%661,800-+9.61%--
11/262,1802,2502,1502,250+4.65%605,500-+7.45%--
11/222,1102,1602,1002,1500%589,400-+2.87%--
11/212,1752,1802,1402,150-0.92%331,100-+2.92%--
11/202,1202,1752,0902,170+0.93%539,100-+3.88%--
11/192,1352,1802,1302,150+2.14%598,400-+2.87%--
11/162,0802,1452,0702,105+1.45%623,600-+0.62%--
11/152,0602,0852,0552,075+1.97%311,800--1%--
11/142,0152,0501,9982,035+1.24%306,600--3.14%--
11/131,9442,0401,9372,010+1.82%530,800--4.74%--
11/122,0402,0551,9611,974-3.71%585,000--6.8%--
11/092,0402,0652,0402,050+0.24%345,700--3.76%--
11/082,0802,0852,0402,045-2.62%227,100--4.17%--
11/072,1552,1602,0952,100-2.78%390,100--1.87%--
11/062,1502,1752,1352,160-0.69%267,100-+0.89%--
11/052,1802,1902,1402,175+0.23%577,000-+1.83%--
11/022,1302,1852,0552,170+1.88%1,132,300-+1.83%--
11/012,0602,1602,0352,130+3.65%861,100-+0.09%--
10/312,0052,0952,0052,055+1.99%496,200--3.25%--