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
20124/1, 株式分割 1→1.2
2008
03/312,7082,7502,5332,583-3.43%55,680--1.89%--
03/282,6082,7002,6082,675+2.88%20,160-+1.4%--
03/272,5672,6582,5252,600+2.97%33,360--1.48%--
03/262,4922,5922,4752,525-1.3%35,400--4.36%--
03/252,5332,5922,5082,558-0.32%38,520--3.24%--
03/242,5252,5922,5082,567-0.96%26,400--2.96%--
03/212,6332,6752,5582,592-1.58%35,160--2.31%--
03/192,6502,7082,5752,633+0.32%29,400--0.63%--
03/182,6832,6832,5832,625-1.87%36,840--0.46%--
03/172,6332,6922,6002,675-3.02%28,560-+1.98%--
03/142,7672,7672,7002,758+1.22%57,720-+5.64%--
03/132,7672,8332,6502,725-2.97%91,680-+5.01%--
03/122,9172,9172,7922,808+2.74%65,760-+8.93%--
03/112,5422,7502,4582,733+5.81%83,880-+6.81%--
03/102,7082,7082,5502,583-4.91%75,600-+1.55%--
03/072,6172,7252,5672,717-0.91%47,040-+7.21%--
03/062,6332,7502,6332,742+4.11%75,480-+8.67%--
03/052,6332,6832,6002,633-0.32%60,960-+5.12%--
03/042,6672,6752,5752,642+2.92%72,120-+6.09%--
03/032,6002,6002,4882,567-0.32%58,440-+3.7%--
02/292,4542,6172,4172,575+3.52%63,360-+4.46%--
02/282,5172,5422,4002,488-2.45%83,400-+1.53%--
02/272,5332,5832,5002,550-0.33%87,000-+4.77%--
02/262,7172,7252,5502,558-5.54%77,280-+6.15%--
02/252,6332,7332,6252,708+0.31%46,320-+13.22%--
02/222,7252,7252,7002,700-0.31%52,440-+13.92%--
02/212,6672,7252,6672,708+3.17%95,280-+15.84%--
02/202,6082,6582,6082,6250%93,360-+14.03%--
02/192,6332,6832,6082,625+1.29%75,360-+15.64%--
02/182,6582,6832,5922,592-5.76%66,480-+15.65%--
02/152,4832,7502,4752,750+9.27%119,400-+24.32%--
02/142,3502,5502,3252,517+8.44%162,600-+15.55%--
02/132,3332,3462,3132,321+1.83%47,400-+7.75%--
02/122,4042,4132,2792,279-3.87%79,680-+6.7%--
02/082,3712,4502,3672,371+0.18%84,120-+11.88%--
02/072,2962,3752,2752,367+3.84%99,480-+12.54%--
02/062,3172,3172,2632,279-2.84%93,960-+9.16%--
02/052,3752,4172,3252,3460%90,840-+12.94%--
02/042,3502,4422,3462,346+0.36%110,280-+13.82%--
02/012,4632,4672,3002,338-4.43%113,880-+14.3%--
01/312,2882,4632,2792,446+6.53%118,560-+20.48%--
01/302,2462,3132,2462,296+1.66%79,440-+14.16%--
01/292,2332,2632,1832,258+0.18%70,320-+12.86%--
01/282,2882,3132,2082,254-2.87%48,960-+13.22%--
01/252,2462,3332,2462,321+4.9%141,240-+16.92%--
01/242,0832,2172,0832,213+6.2%88,200-+11.97%--
01/231,9672,0921,8752,083+7.07%84,720-+5.54%--
01/222,0422,0501,9461,946-7.34%66,720--1.68%--
01/212,0832,1632,0752,100-2.7%81,960-+5.53%--
01/181,9542,1631,9382,158+12.36%159,840-+8.08%--
01/171,7711,9541,7251,921+6.47%97,680--4.1%--
01/161,7381,8751,7381,804-1.37%100,320--10.64%--
01/151,9171,9171,8131,829-3.3%67,680--10.25%--
01/111,9331,9381,8541,892+1.34%77,520--8.04%--
01/101,9421,9421,8581,867-2.18%43,560--9.91%--
01/091,8331,9211,8331,908+0.44%44,040--8.52%--
01/081,8751,9081,8501,900+1.56%47,520--9.35%--
01/071,8581,8831,8171,871+0.45%47,040--11.12%--
01/041,9381,9381,8631,863-5.3%30,840--11.86%--
2007
12/281,9581,9751,9461,967-1.26%8,760--7.19%--
12/272,0332,0331,9791,992-0.42%36,480--6.1%--
12/261,9422,0001,9422,000+3%36,480--5.7%--
12/252,0042,0171,9331,942-1.27%44,640--8.41%--
12/211,9462,0001,9381,967+1.07%42,360--7.32%--
12/201,9382,0211,9381,946-1.27%55,080--8.43%--
12/192,0252,0291,9631,971-3.47%60,000--7.34%--
12/182,0632,0921,9832,042+0.62%87,360--4.01%--
12/172,0542,0632,0212,029-2.79%48,120--4.42%--
12/142,0832,1292,0712,088-0.4%64,440--1.53%--
12/132,1462,1672,0922,096-3.27%39,960--1%--
12/122,1752,1752,1382,167-1.89%59,160-+2.39%--
12/112,2002,2332,1752,208-0.38%49,200-+4.41%--
12/102,2132,2382,2132,217-2.56%29,280-+4.91%--
12/072,3332,3542,2752,275-2.15%47,280-+7.72%--
12/062,3252,3332,3212,325+0.72%29,400-+10.19%--
12/052,2962,3332,2832,308+0.73%63,480-+9.61%--
12/042,2832,3002,2792,292-0.18%28,320-+8.92%--
12/032,2882,3082,2672,296+1.85%49,200-+9.12%--
11/302,2632,2752,2382,254+1.31%56,640-+7.19%--
11/292,1832,2382,1752,225+3.49%43,440-+5.75%--
11/282,1632,1632,1132,150+0.98%27,360-+2.23%--
11/272,0712,1422,0332,129+2.82%54,000-+1.29%--
11/262,0422,1042,0382,071+2.26%69,480--1.29%--
11/222,0252,0381,9832,025+0.41%49,440--3.39%--
11/212,0292,0422,0042,017+1.04%72,240--3.74%--
11/201,9462,0131,9171,996+1.27%71,040--4.6%--
11/191,9711,9961,9581,971-1.05%45,240--5.88%--
11/161,9582,0041,9251,992-1.65%40,320--5.07%--
11/152,0502,0502,0212,025+0.41%42,960--3.62%--
11/142,0002,0251,9882,017+2.33%48,240--4.15%--
11/131,9291,9831,9211,971+2.16%66,720--6.42%--
11/121,9671,9711,9131,929-1.91%109,200--8.57%--
11/092,0542,0711,9631,967-1.26%59,400--6.93%--
11/081,9632,0381,9581,992-4.59%70,560--5.92%--
11/072,1542,1672,0832,088-2.72%36,120--1.63%--
11/062,1172,1752,1172,146-0.19%33,600-+1.08%--
11/052,1832,1922,1422,150-1.34%28,440-+1.37%--
11/022,1422,2042,1422,179-2.24%26,280-+2.99%--
11/012,2002,2332,1832,229-0.19%35,520-+5.8%--
10/312,2632,2632,1962,233-1.47%46,200-+6.65%--