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
03/311,7901,8241,7711,790-1.92%585,400--0.72%--
03/281,8071,8371,7681,825+0.77%602,100-+1%--
03/271,7801,8261,7681,811-0.28%740,900-+0.06%--
03/261,8401,8681,8101,816-2.42%615,500-+0.44%--
03/251,8691,8801,8331,861+1.42%830,100-+2.87%--
03/241,8251,8681,8101,835+0.6%605,000-+1.55%--
03/211,7971,8301,7811,824+3.75%831,800-+1.11%--
03/191,7601,7871,7301,758+4.27%941,400--2.39%--
03/181,6691,7151,6281,686+0.54%1,009,700--6.18%--
03/171,6301,7011,6001,677-0.18%999,700--6.52%--
03/141,7101,7111,6631,680-3.11%963,900--6.2%--
03/131,7251,8021,6901,734-1.64%849,000--3.51%--
03/121,8821,8831,7601,763+0.06%1,138,800--2.06%--
03/111,6001,7621,5861,762+8.1%1,545,500--2.6%--
03/101,7111,7251,6181,630-5.12%1,766,900--10.24%--
03/071,7171,7441,7151,718-6.48%1,219,200--5.86%--
03/061,7651,8501,7511,837+7.18%1,273,200-+0.27%--
03/051,7771,7771,7141,714-3.05%1,108,200--6.39%--
03/041,8001,8111,7361,768-0.34%1,349,200--3.6%--
03/031,7781,8401,7601,774-7.12%1,362,700--3.22%--
02/291,9611,9921,9091,910-5.45%1,455,600-+4.2%--
02/281,9662,0351,9412,020+1.56%893,400-+10.87%--
02/271,9812,0051,9761,989+1.27%1,168,900-+10.25%--
02/261,9751,9821,9501,964+1.5%1,102,900-+10.03%--
02/251,9251,9601,9121,935+2.06%978,500-+9.26%--
02/221,8111,9211,8091,896+0.9%1,112,500-+7.48%--
02/211,8391,9171,8301,879+6.76%1,811,700-+7.07%--
02/201,8541,8541,7561,760-5.22%1,057,000-+0.98%--
02/191,8261,8641,8111,857+3.4%1,293,600-+6.54%--
02/181,7801,8221,7471,796+1.93%1,371,900-+2.98%--
02/151,7001,7621,6861,762+0.4%1,599,900-+0.8%--
02/141,7401,7571,6971,755+5.15%1,580,700-+0.11%--
02/131,6311,6821,6161,669+4.9%2,080,000--5.12%--
02/121,6121,6131,5511,591-1.36%2,561,800--10.32%--
02/081,7641,7901,6011,613-11.57%2,671,400--10.19%--
02/071,8361,8761,7891,824+1%1,140,400-+0.39%--
02/061,9041,9981,7511,806-9.43%2,487,700--1.53%--
02/051,9152,0001,8951,994+2.52%862,300-+7.67%--
02/041,9311,9501,9101,945+4.74%695,400-+4.57%--
02/011,9001,9431,8341,857-1.38%1,160,800--0.54%--
01/311,7851,8951,7651,883+4.03%885,300-+0.32%--
01/301,8271,8871,8001,810+0.67%1,471,100--4.13%--
01/291,7931,8171,7501,798+3.87%970,800--5.62%--
01/281,7561,7821,7001,731-3.4%1,742,500--9.94%--
01/251,6701,7931,6631,792+10.89%1,506,800--8.06%--
01/241,6141,6441,5901,616+3.06%1,175,700--18.14%--
01/231,6301,6561,5441,568+2.55%1,664,000--21.99%--
01/221,5381,5891,5011,529-5.5%1,638,900--25.2%--
01/211,7101,7191,6181,618-6.96%1,089,100--22.17%--
01/181,6011,7601,6001,739+3.64%1,563,800--17.74%--
01/171,6101,6841,6011,678+6%1,818,500--21.55%--
01/161,6001,6781,5771,583-9.85%2,254,000--26.85%--
01/151,8501,8661,7331,756-6.4%1,274,200--19.93%--
01/111,9601,9651,8601,876-1.26%1,215,300--15.34%--
01/101,9161,9581,9001,900+0.42%1,440,300--14.99%--
01/091,7931,9001,7801,892-1.05%3,313,200--15.87%--
01/082,0102,0151,8581,912-6.73%3,478,100--15.4%--
01/072,0702,0752,0352,050-3.3%835,600--9.57%--
01/042,0802,1252,0402,120-1.85%572,900--6.57%--
2007
12/282,2002,2002,1602,160-3.79%351,300--4.85%--
12/272,2552,2652,2252,245-0.44%466,800--1.1%--
12/262,2252,2602,2002,255+2.73%594,500--0.79%--
12/252,2002,2002,1502,195+4.52%834,100--3.39%--
12/212,0852,1202,0352,100-1.18%1,196,100--7.77%--
12/202,1352,1452,0902,125-1.39%856,300--7.04%--
12/192,2202,2302,1252,155-3.15%983,400--6.02%--
12/182,1802,2252,1352,225-0.45%1,122,200--3.09%--
12/172,3402,3602,2052,235-6.68%994,900--2.74%--
12/142,4202,4652,3852,395-1.64%695,100-+4.13%--
12/132,5202,5402,3952,435-2.4%1,312,300-+5.96%--
12/122,3652,5202,3252,495+3.31%1,721,100-+8.34%--
12/112,4402,4502,3902,415-0.41%695,400-+4.64%--
12/102,4902,4952,4152,425-2.02%944,100-+4.44%--
12/072,3952,4802,3902,475+3.77%1,390,200-+5.91%--
12/062,3302,3852,3052,385+4.61%1,091,700-+1.53%--
12/052,2602,2852,2402,280-1.3%905,100--3.76%--
12/042,3302,3452,2702,310-1.7%888,600--3.51%--
12/032,3752,3802,3302,350+0.64%755,700--2.85%--
11/302,2552,3402,2502,335+4.01%883,400--4.34%--
11/292,2702,2902,2302,245+2.51%1,070,300--8.81%--
11/282,1152,1952,1052,190+5.04%1,293,700--11.87%--
11/272,0352,1452,0302,0850%1,035,900--16.97%--
11/262,1002,1252,0252,085-3.02%1,434,400--18.07%--
11/222,0602,1502,0252,150-0.92%2,255,100--16.6%--
11/212,2602,2952,1402,170-6.26%1,617,700--16.86%--
11/202,1102,3302,0502,315+3.81%1,974,700--12.28%--
11/192,3552,3752,2202,230-3.67%1,372,900--16.26%--
11/162,3152,3502,3002,3150%1,052,600--14.07%--
11/152,3002,3652,3002,315-0.22%523,600--14.98%--
11/142,3402,3452,2902,320+4.5%1,116,300--15.76%--
11/132,2202,2702,1802,220-1.99%1,493,500--20.17%--
11/122,1802,2652,1302,265-1.31%2,339,300--19.51%--
11/092,3752,3802,2302,295-1.71%2,634,400--19.3%--
11/082,4852,4852,3102,335-8.97%2,665,400--18.56%--
11/072,6152,6202,4752,565-2.47%2,892,000--11.28%--
11/062,6402,7652,6102,630-4.71%2,195,200--9.5%--
11/052,9052,9052,7052,760-1.08%2,020,900--5.38%--
11/022,7202,8152,6752,790-0.18%576,100--4.62%--
11/012,8952,9102,7702,795-3.12%1,094,600--4.54%--
10/312,8802,8902,8202,885-0.69%705,300--1.3%--