株価チャート

2007/09/28～2008/03/31

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
03/31340340340340-4.23%1,000-+5.59%--
03/28340355330355+5.97%6,000-+10.59%--
03/27330335330335-2.9%2,000-+5.02%--
03/25359359345345+2.99%16,000-+8.49%--
03/24313338313335+11.3%4,000-+5.68%--
03/21300301300301+0.33%6,000--4.75%--
03/193003003003000%7,000--5.06%--
03/183003003003000%10,000--5.06%--
03/14310310300300-4.76%8,000--5.06%--
03/13315315315315-1.87%3,000--0.32%--
03/12320335320321+1.9%6,000-+1.58%--
03/11315315315315-0.32%1,000-0%--
03/10320320315316-1.25%3,000-+0.64%--
03/07330330320320-3.03%11,000-+1.91%--
03/06331331330330-0.3%7,000-+5.77%--
03/05332332331331+0.3%2,000-+6.43%--
03/04327330327330+0.92%3,000-+6.45%--
02/29325327325327-0.91%7,000-+5.83%--
02/28325330325330+3.13%2,000-+7.14%--
02/273203203203200%7,000-+3.9%--
02/25320320320320+1.59%5,000-+3.9%--
02/22315315315315+1.29%1,000-+1.94%--
02/213113113113110%2,000-+0.65%--
02/20306311306311-5.76%2,000-+0.32%--
02/19300330300330+8.2%4,000-+6.11%--
02/183103103053050%3,000--1.93%--
02/15305305305305-1.61%2,000--2.56%--
02/13310310310310-3.13%1,000--1.27%--
02/08321321317320+1.59%12,000-+1.59%--
02/07305315303315+5%6,000--0.32%--
02/062953002953000%3,000--5.36%--
02/053003003003000%4,000--5.96%--
02/04300300297300-1.32%5,000--6.25%--
02/01302304302304+0.33%2,000--5.59%--
01/31303303303303+1%1,000--6.19%--
01/303003003003000%1,000--7.69%--
01/29299300299300-0.33%7,000--8.26%--
01/25305305300301+6.36%8,000--8.51%--
01/23285290283283-8.71%40,000--14.5%--
01/22303310303310+2.31%3,000--6.91%--
01/183043043033030%5,000--9.28%--
01/17303303303303-0.66%5,000--9.55%--
01/16317317305305-4.98%18,000--9.23%--
01/15325325321321-2.43%2,000--5.03%--
01/11329329329329-0.3%1,000--2.66%--
01/103303303303300%10,000--2.37%--
01/09336336330330-0.6%10,000--2.08%--
01/08335335332332-0.6%7,000--1.48%--
01/07335335334334-0.3%4,000--0.89%--
01/04337337335335-2.05%6,000--0.3%--
2007
12/273423423423420%5,000-+1.79%--
12/26343343342342-0.87%2,000-+1.79%--
12/25345345345345+1.47%4,000-+2.68%--
12/21340340340340+1.19%1,000-+1.19%--
12/20338338336336-1.18%3,000-0%--
12/173403403403400%1,000-+1.19%--
12/143413413403400%14,000-+0.89%--
12/13340340340340+1.49%1,000-+0.89%--
12/12335335335335-2.9%2,000--0.59%--
12/11345345345345-1.15%1,000-+2.07%--
12/10350352349349-0.57%5,000-+3.25%--
12/07351351351351+1.45%16,000-+3.85%--
12/06346346346346+0.29%2,000-+2.37%--
12/05345345345345+1.47%2,000-+2.07%--
12/04339340339340+3.03%3,000-+0.59%--
12/03343343330330+0.92%4,000--2.65%--
11/30327327327327-4.66%1,000--3.54%--
11/29324343324343+5.54%2,000-+0.88%--
11/28325325325325+1.56%2,000--4.41%--
11/263203203203200%2,000--6.16%--
11/22320320320320-1.54%8,000--6.43%--
11/21325325325325+1.56%1,000--5.25%--
11/20321321320320+0.63%2,000--6.98%--
11/19318318318318-7.83%2,000--8.09%--
11/14345345345345+4.55%3,000--0.58%--
11/12335335330330-3.23%5,000--4.9%--
11/09344344341341-0.87%13,000--2.01%--
11/08343344343344-0.29%2,000--1.15%--
11/053453453453450%2,000--0.86%--
11/02346346345345-0.29%2,000--0.86%--
10/313443463443460%3,000--0.57%--
10/303463463463460%1,000--0.57%--
10/29350350346346-2.26%5,000--0.57%--
10/25354354354354+1.14%4,000-+1.72%--
10/23350350350350+1.45%10,000-+0.57%--
10/19345345345345-0.58%6,000--0.86%--
10/18348348347347-0.86%2,000--0.29%--
10/17350350350350-0.28%1,000-+0.29%--
10/163503513493510%6,000-+0.57%--
10/15350351350351+0.29%10,000-+0.57%--
10/12350350350350+0.57%1,000-0%--
10/11348348348348+0.87%2,000--0.57%--
10/103453453453450%9,000--1.43%--
10/09345345345345-0.29%23,000--1.71%--
10/05346346346346-1.7%5,000--1.7%--
10/04352352352352+1.15%8,000-0%--
10/03350350348348-0.57%3,000--1.42%--
10/023503503503500%1,000--0.85%--
10/01350350350350+0.29%12,000--1.13%--
09/28349349349349+1.45%1,000--1.69%--