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
03/31793793758781-1.88%69,900-+3.86%--
03/28775798767796+3.65%90,900-+5.85%--
03/27772785751768-2.54%93,500-+2.4%--
03/26768791766788+1.42%50,500-+5.21%--
03/25768781757777+4.3%82,400-+3.88%--
03/24756770736745+1.22%79,600--0.13%--
03/21699736699736+6.67%62,700--1.21%--
03/19698707685690+2.83%91,600--7.26%--
03/18673678653671+1.05%44,500--9.81%--
03/17674698656664-1.78%49,200--10.75%--
03/14676700671676-1.46%102,300--9.14%--
03/13719719682686-4.99%109,700--7.67%--
03/12755755717722+1.69%95,500--2.83%--
03/11695714682710+1%93,300--4.31%--
03/10740743699703-5.76%78,900--5.26%--
03/07750754740746-4.73%93,500-+0.4%--
03/06753789753783+4.68%105,700-+5.53%--
03/05748758739748-1.06%96,700-+1.36%--
03/04770781748756-1.43%106,900-+2.58%--
03/03760773755767-5.31%134,200-+4.5%--
02/29828828794810-2.99%94,300-+10.96%--
02/28822840821835+0.97%97,900-+15.33%--
02/27811834811827+2.99%118,500-+15.66%--
02/26803821800803+0.12%85,000-+13.74%--
02/25790810790802+1.78%107,500-+14.41%--
02/22767791767788+3.68%182,000-+13.06%--
02/21754767752760+3.83%105,700-+9.67%--
02/20751757732732-3.94%164,000-+5.93%--
02/19740768740762+3.81%157,500-+10.27%--
02/18732751732734+1.38%91,000-+5.92%--
02/15703728696724+1.83%115,000-+3.72%--
02/14715724706711+4.56%153,600-+0.99%--
02/13684701673680+2.41%99,400--4.09%--
02/12664689661664-1.04%185,000--7.39%--
02/08652678645671+1.36%103,200--7.58%--
02/07653690640662-0.15%142,100--9.93%--
02/06681688659663-5.82%128,100--11.24%--
02/05719726694704-2.49%72,600--7.12%--
02/04721734704722+0.84%121,800--5.74%--
02/01732733706716-2.05%116,800--7.49%--
01/31668740663731+6.25%188,700--6.4%--
01/30699729673688-2.96%264,300--12.69%--
01/29680722680709+4.88%227,000--11.04%--
01/28687700665676-1.17%152,000--16.13%--
01/25661684661684+5.88%161,000--16.18%--
01/24640659621646+4.03%275,300--21.79%--
01/23639651618621+1.97%197,300--25.89%--
01/22641660609609-8.7%180,700--28.52%--
01/21688695661667-3.61%172,800--22.98%--
01/18675720668692-1.7%218,100--21.27%--
01/17692713683704+0.57%175,800--20.81%--
01/16659723659700-5.28%262,000--22.22%--
01/15799806709739-8.65%325,900--18.7%--
01/11856858791809-5.49%207,600--11.87%--
01/10865870850856-1.15%90,800--7.36%--
01/09850890832866+1.05%147,700--6.48%--
01/08863867851857-1.72%100,700--7.65%--
01/07861888857872-1.02%75,600--6.24%--
01/04910910873881-3.5%54,300--5.27%--
2007
12/28935935913913-3.69%26,400--1.72%--
12/27952953940948+0.64%54,800-+2.16%--
12/26914948914942+3.18%59,800-+1.73%--
12/25918923906913+0.55%76,700--1.08%--
12/21898912892908+1.23%106,600--1.52%--
12/20901927895897-1.54%91,200--2.82%--
12/19897923897911-0.65%91,300--1.3%--
12/18905928900917+0.55%92,100--0.54%--
12/17928935907912-1.94%104,700--0.98%--
12/14926944907930-0.64%140,500-+0.76%--
12/13950956934936-2.3%101,200-+1.3%--
12/12947964947958-0.93%69,600-+3.34%--
12/119679739569670%64,500-+4.09%--
12/10969974961967-0.41%47,900-+3.87%--
12/07972980959971+0.94%78,600-+3.96%--
12/06970978951962+0.63%91,400-+2.67%--
12/05917957914956+2.03%123,600-+1.7%--
12/04964969926937-2.8%107,400--0.64%--
12/031,0011,001944964+1.37%123,300-+1.8%--
11/30915960915951+2.81%82,500-+0.21%--
11/29901936901925+2.78%109,400--2.73%--
11/289019098809000%73,400--5.66%--
11/27882904868900+2.04%77,300--6.15%--
11/26872887866882+2.92%80,800--8.51%--
11/22889890855857-4.03%112,400--11.74%--
11/21899903888893+0.45%83,200--8.78%--
11/20850895849889+1.37%131,400--9.84%--
11/19900903872877-1.9%61,800--11.68%--
11/16908908883894-1.87%63,900--10.69%--
11/15901912901911+0.22%78,800--9.62%--
11/14895912895909+3.89%64,000--10.44%--
11/13893908866875-3.95%93,100--14.3%--
11/12932935894911-4.31%90,900--11.47%--
11/09966971952952-1.65%40,400--8.02%--
11/08990990944968-2.91%87,100--7.01%--
11/071,0181,018996997-1.87%50,300--4.68%--
11/061,0111,0261,0091,016+0.1%43,500--3.24%--
11/051,0391,0481,0101,015-2.22%42,600--3.52%--
11/021,0331,0431,0311,038-1.05%39,300--1.61%--
11/011,0501,0621,0361,049+0.67%72,300--0.85%--
10/311,0261,0451,0231,042+1.66%29,300--1.61%--