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
20244/1, 株式分割 1→3
2008
03/311,1871,1901,1601,177-2.22%10,566,900--3.23%--
03/281,1671,2101,1571,203+4.64%10,709,100--1.45%--
03/271,1501,1631,1401,150-2.27%8,811,300--6.2%--
03/261,1501,1771,1401,177+2.62%10,892,400--4.49%--
03/251,1301,1531,1201,147+2.99%6,547,800--7.3%--
03/241,1131,1271,1031,1130%3,954,300--10.43%--
03/211,1231,1271,1031,113+0.3%6,039,600--11%--
03/191,1501,1571,1071,110+0.91%9,282,600--11.83%--
03/181,0801,1171,0771,100+0.92%10,625,700--13.18%--
03/171,1331,1431,0901,090-5.22%11,070,600--14.51%--
03/141,1731,1931,1431,150-1.99%22,884,600--10.37%--
03/131,2171,2271,1701,173-5.63%10,245,900--8.97%--
03/121,2701,2701,2331,243+1.36%8,041,500--3.92%--
03/111,2001,2271,1831,227+0.82%6,303,300--5.5%--
03/101,2001,2301,2001,217-1.08%8,461,500--6.77%--
03/071,2501,2531,2231,230-5.14%8,038,200--6.18%--
03/061,2831,3031,2771,297+2.1%6,447,000--1.62%--
03/051,2671,2771,2601,2700%7,778,400--3.86%--
03/041,2531,2771,2431,270+0.79%10,932,900--4.22%--
03/031,2701,2731,2471,260-4.79%10,828,200--5.19%--
02/291,3401,3431,3131,323-2.22%6,637,200--0.87%--
02/281,3401,3631,3331,353-0.25%7,282,800-+1.3%--
02/271,3401,3601,3371,357+2.52%6,587,700-+1.55%--
02/261,3501,3601,3201,323-0.75%5,352,900--0.87%--
02/251,3101,3401,3071,333+2.04%8,835,600--0.35%--
02/221,3031,3131,2901,307-1.26%7,210,800--2.63%--
02/211,3001,3371,2901,323+2.85%6,894,300--1.76%--
02/201,3101,3301,2871,287-2.03%9,140,100--4.69%--
02/191,3231,3331,3071,313+1.03%4,966,200--3.22%--
02/181,2871,3171,2871,300-0.26%8,339,400--4.55%--
02/151,3031,3201,2901,303-1.51%8,197,200--4.73%--
02/141,3301,3331,3031,323+2.06%12,246,600--3.83%--
02/131,3301,3371,2801,297-1.52%16,043,400--6.24%--
02/121,3601,3801,3101,317+3.67%16,791,000--5.41%--
02/081,3001,3231,2571,270-3.54%12,627,300--9.29%--
02/071,2871,3301,2801,317+2.86%11,831,400--6.75%--
02/061,3231,3301,2671,280-5.65%10,593,600--10.11%--
02/051,3801,3931,3431,357-3.55%6,847,800--5.59%--
02/041,4131,4401,4031,407+2.93%6,131,100--2.79%--
02/011,3901,3901,3601,367-1.44%5,634,300--6.01%--
01/311,3471,3971,3331,387+0.48%9,299,700--5.15%--
01/301,4101,4101,3671,380-0.96%5,188,500--6.06%--
01/291,3631,4031,3631,393+3.47%4,795,200--5.66%--
01/281,3831,3971,3471,347-3.81%6,792,600--9.32%--
01/251,3731,4131,3731,400+3.7%6,716,100--6.35%--
01/241,3431,3571,3301,350-0.74%10,488,000--10.18%--
01/231,3871,3931,3371,360+0.99%10,100,700--10.29%--
01/221,3671,3701,3271,347-3.12%7,922,100--11.93%--
01/211,3901,4101,3771,390-2.34%8,243,700--9.86%--
01/181,3931,4371,3771,423-0.23%10,589,400--8.41%--
01/171,4301,4301,3901,427+0.94%6,586,800--8.84%--
01/161,4131,4331,4071,413-2.3%7,912,500--10.38%--
01/151,4631,4731,4331,4470%8,066,400--8.84%--
01/111,4601,4731,4301,447-1.14%10,617,000--9.3%--
01/101,4831,4871,4631,463-2.44%6,776,700--8.66%--
01/091,4631,5001,4531,500+1.35%10,231,200--6.83%--
01/081,4801,4931,4671,480-3.27%10,109,700--8.42%--
01/071,5171,5401,5131,530+0.88%6,916,800--5.67%--
01/041,5601,5601,5001,517-3.81%4,455,900--6.72%--
2007
12/281,6001,6001,5631,577-1.66%2,830,500--3.09%--
12/271,6031,6231,6031,603-0.82%2,352,600--1.45%--
12/261,6131,6331,6071,617+0.83%3,680,400--0.7%--
12/251,5971,6101,5901,603+1.91%5,121,600--1.52%--
12/211,5531,6001,5531,573+0.21%7,738,800--3.36%--
12/201,5771,5801,5571,570+0.64%5,860,200--3.68%--
12/191,5731,5831,5571,560-1.89%5,782,200--4.53%--
12/181,5571,5901,5571,5900%7,012,500--2.93%--
12/171,6171,6301,5901,590-0.63%7,626,900--3.05%--
12/141,6001,6201,5931,600-0.62%15,763,200--2.56%--
12/131,6601,6631,6001,610-3.78%10,199,100--2.07%--
12/121,6531,6801,6531,673-0.59%5,641,500-+1.54%--
12/111,6801,6901,6671,683+0.6%2,977,500-+1.84%--
12/101,6971,7001,6501,673-0.59%8,976,300-+0.92%--
12/071,7331,7431,6831,683-1.37%8,290,800-+1.1%--
12/061,7271,7271,6871,707+0.2%5,824,500-+1.95%--
12/051,6471,7101,6331,703+2%8,766,300-+1.45%--
12/041,6401,6701,6301,670+1.42%5,358,900--0.54%--
12/031,6501,6601,6331,647+0.82%6,096,300--1.98%--
11/301,6531,6571,6231,633-1.8%8,076,300--2.89%--
11/291,6771,6801,6601,663+1.22%5,871,000--1.34%--
11/281,6231,6501,6231,643+1.23%7,488,300--2.59%--
11/271,6231,6501,5831,623-0.2%10,183,500--3.94%--
11/261,5771,6431,5531,627+4.05%10,135,500--3.97%--
11/221,5671,5801,5331,563-0.85%11,150,400--7.93%--
11/211,6131,6231,5671,577-2.27%8,925,000--7.64%--
11/201,5831,6201,5701,6130%10,026,900--5.93%--
11/191,6071,6301,6071,613+0.41%6,372,900--6.31%--
11/161,6201,6201,5931,607-1.83%8,094,000--7.13%--
11/151,6571,6671,6371,637-0.81%7,431,900--5.83%--
11/141,6771,6931,6431,650-1%11,028,600--5.44%--
11/131,6571,6801,6371,667+1.01%16,305,600--4.76%--
11/121,6171,6501,6031,650+1.43%13,706,400--5.98%--
11/091,6501,6671,6231,627-2.4%11,260,500--7.63%--
11/081,6671,6871,6431,667-1.96%13,073,100--5.84%--
11/071,7501,7671,7001,700-5.38%18,636,300--4.28%--
11/061,7671,8131,7631,797-0.19%7,631,700-+0.94%--
11/051,8371,8401,7971,800-3.4%10,599,900-+1.24%--
11/021,8731,9031,8531,863-1.93%13,858,800-+4.86%--
11/011,8331,9031,8301,900+3.64%17,062,200-+7.16%--
10/311,8071,8331,7731,833+7.21%15,722,700-+3.75%--