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
03/311,9081,9261,8781,893-2.32%1,422,800-+3.39%--
03/281,9131,9651,8771,938+1.31%1,161,300-+5.96%--
03/271,8931,9251,8821,913+1.59%853,100-+4.82%--
03/261,8381,8861,8381,883+1.78%693,900-+3.46%--
03/251,8531,8671,8241,850+1.48%610,200-+1.7%--
03/241,8341,8451,8221,823-0.65%536,500-+0.16%--
03/211,8011,8441,8001,835+2.57%596,100-+0.82%--
03/191,8381,8381,7661,789+2.35%709,500--1.76%--
03/181,7311,7721,7221,748+2.64%1,695,400--3.96%--
03/171,7541,7871,6901,703-2.57%1,925,600--6.43%--
03/141,7681,7851,7251,748-0.63%4,933,200--4.06%--
03/131,7581,7931,7501,759-2.98%1,116,100--3.51%--
03/121,8301,8381,8021,813+2.43%1,055,800--0.66%--
03/111,7351,7761,7321,770+0.8%950,800--3.23%--
03/101,7861,8021,7441,756-3.09%1,080,200--4.36%--
03/071,7841,8341,7761,812-1.74%1,303,200--1.68%--
03/061,8501,8761,8391,844+0.22%1,396,000--0.16%--
03/051,8501,8661,8301,840+0.55%1,051,800--0.38%--
03/041,8151,8771,8031,830+1.5%1,676,700--1.03%--
03/031,8141,8251,7951,803-2.22%2,071,000--2.49%--
02/291,8211,8521,8151,844-0.7%1,049,200--0.43%--
02/281,8651,8721,8191,857-1.9%1,088,500-+0.32%--
02/271,9001,9391,8821,893-0.11%1,306,300-+2.49%--
02/261,9941,9941,8871,895-2.02%622,400-+2.93%--
02/251,8861,9501,8701,934+5.11%1,292,700-+5.17%--
02/221,8241,8501,8071,840-0.76%1,062,600-+0.16%--
02/211,8181,8731,8101,854+4.27%1,032,200-+0.76%--
02/201,8351,8461,7761,778-4.72%848,600--3.37%--
02/191,8811,9021,8381,866+0.21%680,700-+1.14%--
02/181,8461,9101,8461,862+1.42%644,400-+0.92%--
02/151,8411,8421,7831,836-0.38%627,600--0.65%--
02/141,8241,8461,7951,843+4.48%889,300--0.43%--
02/131,7901,7951,7511,764+0.11%824,700--4.85%--
02/121,7441,7951,7441,762+1.15%698,700--5.32%--
02/081,7551,7931,7311,742-1.91%2,493,300--6.75%--
02/071,7811,8071,7301,776-1.93%2,026,100--5.38%--
02/061,8651,9041,8051,811-5.92%1,717,300--3.98%--
02/051,9371,9571,9041,925-1.03%641,400-+1.69%--
02/041,9381,9851,9261,945+1.99%729,900-+2.64%--
02/011,9301,9301,8841,907-1.24%841,300-+0.63%--
01/311,8481,9471,8401,931+4.55%883,100-+1.9%--
01/301,8321,8621,8131,847-2.38%1,481,400--2.43%--
01/291,8441,9021,8441,892+4.3%781,100--0.16%--
01/281,8601,8681,8131,814-3.1%1,467,300--4.38%--
01/251,8591,8841,8481,872+2.02%905,000--1.78%--
01/241,7971,8551,7831,835+4.92%1,725,900--3.98%--
01/231,7501,7871,7181,7490%1,500,700--8.86%--
01/221,7851,8051,7211,749-4.95%1,300,000--9.43%--
01/211,8521,8761,8131,840-2.54%1,014,000--5.25%--
01/181,8231,9031,7731,888-0.79%1,541,000--3.13%--
01/171,8521,9071,8321,903+2.48%1,222,100--2.61%--
01/161,9001,9501,8531,857-2.26%1,740,700--5.21%--
01/151,8941,9211,8801,900+1.39%1,542,300--3.21%--
01/111,9261,9431,8661,874-3.5%1,874,200--4.68%--
01/101,9341,9601,9231,942+1.25%1,044,300--1.32%--
01/091,8471,9281,8351,918+0.58%1,488,000--2.49%--
01/081,9001,9321,8711,907-1.19%1,301,700--3%--
01/071,9161,9541,9101,930-0.41%1,324,100--1.88%--
01/041,9831,9831,9081,938-2.22%725,500--1.37%--
2007
12/281,9801,9901,9701,982-0.65%472,400-+1.07%--
12/271,9982,0001,9881,995+0.1%400,900-+2.15%--
12/262,0002,0001,9851,993+1.01%398,600-+2.31%--
12/251,9361,9741,9311,973+1.34%659,300-+1.7%--
12/211,9391,9531,9261,947+3.02%1,591,600-+0.72%--
12/201,8841,8971,8721,890+0.48%1,049,000--2.02%--
12/191,8951,8951,8731,881-1%1,210,000--2.39%--
12/181,9281,9291,8601,900-2.96%1,981,700--1.4%--
12/171,9962,0051,9471,958-3.31%1,245,900-+1.56%--
12/141,9932,0401,9822,025+1.61%3,144,400-+5.03%--
12/132,0202,0351,9901,993-3.02%1,106,200-+3.43%--
12/122,0002,0651,9982,055+0.74%738,500-+6.59%--
12/112,0252,0452,0152,040+1.24%642,600-+5.86%--
12/102,0752,0751,9882,015-0.74%857,900-+4.62%--
12/072,0252,0502,0152,030+1.5%672,000-+5.4%--
12/062,0252,0351,9932,000-0.99%932,200-+3.84%--
12/051,9952,0201,9742,020+2.75%880,700-+4.72%--
12/041,9972,0051,9601,966-0.15%685,300-+1.81%--
12/032,0152,0351,9561,969+1.39%952,000-+1.81%--
11/301,9141,9861,9141,942+1.52%879,100-+0.36%--
11/291,8951,9351,8931,913+1%499,600--1.44%--
11/281,9281,9281,8851,894-1.71%950,400--2.67%--
11/271,8641,9551,8571,927+3.1%1,396,000--1.28%--
11/261,8571,9151,8271,869+1.36%1,159,100--4.55%--
11/221,8521,9121,8271,844+3.71%2,065,200--6.3%--
11/211,8501,8511,7651,778-4.72%1,402,300--10.25%--
11/201,7871,8681,7851,866+3.21%1,904,600--6.51%--
11/191,8321,8321,7861,808+0.39%1,074,300--9.96%--
11/161,8101,8201,7631,801-1.69%961,700--10.97%--
11/151,8571,8621,8161,832-1.35%1,478,200--10.11%--
11/141,8751,8751,8141,857-0.8%1,389,000--9.55%--
11/131,9031,9091,8621,872-2.3%1,065,600--9.3%--
11/121,9311,9491,8811,916-2.29%986,300--7.62%--
11/091,9752,0001,9551,961-1.7%1,344,000--5.81%--
11/082,0102,0151,9781,995-1.24%1,107,000--4.45%--
11/072,0302,0402,0152,020-1.46%617,900--3.53%--
11/062,0552,0802,0452,050+1.74%662,800--2.43%--
11/051,9652,0151,9652,015+0.5%578,000--4.37%--
11/022,0002,0251,9892,005-1.72%838,900--5.11%--
11/012,0802,0802,0352,040-1.69%492,200--3.64%--
10/312,0702,0852,0502,075+0.48%683,200--2.08%--