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
201510/1, 株式併合 2→1
2008
03/311,8641,9281,8341,886+1.29%1,576,500-+9.59%--
03/281,8341,8761,8201,862+1.86%815,000-+8.83%--
03/271,8081,8321,7861,8280%792,000-+7.34%--
03/261,7861,8461,7781,828+1.67%1,001,500-+7.78%--
03/251,7781,8081,7681,798+2.51%1,201,500-+6.26%--
03/241,7541,7901,7461,754+0.11%770,500-+3.79%--
03/211,7001,7581,7001,752+3.79%711,500-+3.85%--
03/191,6621,6881,6501,688+5.37%768,000-+0.18%--
03/181,6001,6161,5601,602+0.38%1,408,500--4.81%--
03/171,6501,6641,5681,596-2.44%1,824,000--5.11%--
03/141,6581,6741,6181,636-0.49%2,954,500--2.85%--
03/131,6921,6921,6181,644-3.97%1,446,500--2.43%--
03/121,7601,7601,6901,712+1.42%1,018,500-+1.54%--
03/111,6421,6981,6101,688+1.2%1,156,000-+0.12%--
03/101,6521,6781,6181,668+1.09%1,404,500--1.36%--
03/071,6481,6721,6381,650-3.4%828,500--2.65%--
03/061,6761,7381,6741,708+2.77%706,500-+0.65%--
03/051,6461,7001,6341,662-0.12%937,500--2.06%--
03/041,6601,6681,6401,664+0.85%992,500--2.29%--
03/031,6881,6941,6461,650-6.67%1,103,000--3.28%--
02/291,7321,7741,7181,768+0.11%983,500-+3.15%--
02/281,7341,7701,7081,766+0.68%756,500-+3.15%--
02/271,7421,7541,7181,754+2.1%476,000-+2.69%--
02/261,7481,7501,7121,718-0.81%858,500-+0.76%--
02/251,6661,7401,6621,732+4.97%1,230,000-+1.46%--
02/221,6401,6541,6101,650-0.96%1,195,000--3.62%--
02/211,6581,6801,6281,666+0.73%1,494,500--3.14%--
02/201,7181,7241,6541,654-4.17%969,000--4.28%--
02/191,7521,7641,7201,726-0.58%797,000--0.52%--
02/181,7341,7821,7241,736+3.33%1,487,000--0.17%--
02/151,6961,7101,6581,680-2.1%1,108,500--3.61%--
02/141,7041,7161,6401,716+5.67%1,341,500--1.77%--
02/131,6281,6841,6061,624+1.88%1,091,500--7.2%--
02/121,6201,6261,5561,594-2.69%1,396,000--9.28%--
02/081,6341,6681,6301,638-0.97%1,460,500--7.09%--
02/071,6461,6641,6281,654-0.48%919,500--6.45%--
02/061,7101,7101,6441,662-4.15%1,788,000--6.37%--
02/051,7361,7421,7121,734-3.45%1,579,500--2.75%--
02/041,8001,8441,7681,796+0.9%1,757,000-+0.45%--
02/011,7661,8941,7461,780+5.08%3,498,000--0.45%--
01/311,6721,7341,6381,694-1.05%2,376,000--5.26%--
01/301,7421,7881,7061,712-4.99%2,324,500--4.46%--
01/291,7821,8121,7481,802+3.09%1,216,000-+0.45%--
01/281,8001,8041,7401,748-4.79%1,225,000--2.4%--
01/251,7681,8481,7561,836+6.37%1,684,000-+2.34%--
01/241,6701,7581,6581,726+3.85%2,106,500--3.74%--
01/231,6861,7201,6181,662-1.07%2,144,000--7.67%--
01/221,7381,7501,6661,680-4.76%1,971,500--7.08%--
01/211,8281,8361,7581,764-4.85%2,001,500--2.86%--
01/181,8041,8641,7841,854-1.07%2,545,000-+1.87%--
01/171,8501,8901,8061,874+0.54%2,256,500-+2.91%--
01/161,8001,8941,7981,864+2.31%3,104,500-+2.47%--
01/151,8341,8621,8181,822+0.44%1,726,000-+0.39%--
01/111,8281,8381,7961,814-1.41%1,723,500-0%--
01/101,8081,8501,8001,840+2.91%1,837,500-+1.55%--
01/091,7721,7881,7341,788-0.56%1,664,500--1.05%--
01/081,8041,8121,7841,7980%1,631,000--0.17%--
01/071,7501,8221,7121,798+3.93%2,187,000-+0.22%--
01/041,7741,7761,7061,730-2.48%1,049,500--3.19%--
2007
12/281,8141,8161,7641,774-3.27%408,000--0.34%--
12/271,8501,8501,8201,834-1.29%578,000-+3.56%--
12/261,8521,8581,8441,858+0.76%387,000-+5.51%--
12/251,8401,8581,8361,844+2.1%515,500-+5.55%--
12/211,7701,8101,7661,806+1.92%1,049,500-+4.03%--
12/201,7941,8021,7721,772-1.12%1,306,000-+2.49%--
12/191,8001,8201,7921,792+0.79%1,336,000-+3.94%--
12/181,7081,7861,6901,778+2.89%1,364,500-+3.49%--
12/171,8241,8281,7261,728-4.85%1,342,000-+1.23%--
12/141,8161,8241,7781,816+0.11%2,301,000-+6.89%--
12/131,8681,8741,8141,814-3.72%826,500-+7.46%--
12/121,8641,8841,8461,884+0.64%625,500-+12.21%--
12/111,8581,8721,8441,872-0.21%859,500-+12.16%--
12/101,8681,8781,8501,876-0.32%1,295,500-+13.08%--
12/071,8601,8921,8501,882+1.29%1,353,000-+13.85%--
12/061,8341,8601,8281,858+1.98%1,453,500-+12.88%--
12/051,7581,8241,7401,822+3.17%1,113,000-+11.23%--
12/041,7821,8081,7601,766-2%1,512,500-+8.01%--
12/031,7721,8181,7701,802+1.81%2,544,000-+10.76%--
11/301,7261,8021,7161,770+2.67%3,025,500-+9.46%--
11/291,6881,7261,6781,724+5.9%1,873,500-+7.21%--
11/281,6301,6481,6101,628+0.87%1,655,000-+1.69%--
11/271,5941,6161,5521,614-0.37%1,635,000-+0.94%--
11/261,5841,6361,5701,620+3.98%1,327,000-+1.44%--
11/221,5781,5781,5341,5580%1,244,000--2.32%--
11/211,6021,6061,5421,558-0.89%1,225,000--2.5%--
11/201,5181,5721,5061,572+3.42%1,336,000--1.75%--
11/191,5541,5601,5081,520-3.43%2,369,500--5.18%--
11/161,5781,5801,5321,574-2.72%1,641,000--2.24%--
11/151,6601,6641,6121,618-2.18%1,345,000-+0.19%--
11/141,6361,6781,6341,654+1.22%1,618,000-+2.35%--
11/131,6341,6881,6041,634+7.93%3,178,000-+1.05%--
11/121,5301,5301,4441,514-0.92%1,939,500--6.43%--
11/091,5461,5681,5241,528-1.16%1,635,000--5.85%--
11/081,5701,5801,5301,546-2.77%1,533,000--4.98%--
11/071,6081,6081,5581,590-1.61%1,814,000--2.57%--
11/061,6041,6201,5841,616-0.49%1,468,000--1.1%--
11/051,7181,7201,6221,624-6.13%1,937,500--0.67%--
11/021,6781,7321,6581,730+1.65%2,412,000-+5.68%--
11/011,6541,7141,6201,702+2.41%2,639,000-+4.16%--
10/311,7361,7361,6541,662-5.57%2,414,000-+1.9%--