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
03/311,1881,2111,1881,206-0.17%166,900--6.8%--
03/281,1901,2161,1721,208+0.42%109,200--7.08%--
03/271,2321,2381,1941,203-3.91%226,600--7.89%--
03/261,2331,2571,2151,252-3.91%338,500--4.57%--
03/251,2901,3091,2821,303+2.6%71,100--1.06%--
03/241,2831,2931,2701,270+0.4%82,900--3.86%--
03/211,2201,2661,2031,265+5.42%69,300--4.6%--
03/191,2051,2161,1731,200+1.87%126,100--9.91%--
03/181,1611,1941,1581,1780%93,500--11.89%--
03/171,2121,2121,1611,178-2.81%99,300--12.48%--
03/141,2271,2331,2011,212-2.81%110,600--10.55%--
03/131,2721,3001,2311,247-2.43%122,400--8.58%--
03/121,3201,3271,2691,278-0.16%110,800--6.92%--
03/111,2401,2811,2301,280+1.27%258,800--7.38%--
03/101,2741,2851,2551,264-2.32%182,100--9.26%--
03/071,3051,3181,2891,294-3.22%185,000--7.77%--
03/061,3351,3511,3151,337+0.68%258,700--5.24%--
03/051,3511,3611,3241,328-2.78%166,100--6.21%--
03/041,3571,3881,3551,366+0.74%116,100--4.07%--
03/031,3901,4011,3551,356-3.69%172,000--5.11%--
02/291,4121,4291,3921,408-3.03%184,400--1.95%--
02/281,4171,4621,4101,452+1.04%164,300-+0.97%--
02/271,4031,4371,4031,437+2.64%128,600-+0.07%--
02/261,4381,4381,3991,400-1.27%127,900--2.37%--
02/251,3791,4241,3791,418+3.73%169,900--1.18%--
02/221,3701,3791,3521,367-0.15%187,300--4.94%--
02/211,3561,3881,3561,369+1.48%205,000--5%--
02/201,3691,3711,3481,349-1.17%253,700--6.32%--
02/191,4001,4021,3531,365-2.92%269,000--5.54%--
02/181,3991,4141,3871,406+0.57%135,900--3.03%--
02/151,3951,4011,3461,398-0.64%180,500--3.98%--
02/141,3631,4071,3631,407+4.77%133,400--3.83%--
02/131,3851,3921,3421,343-2.96%212,500--8.58%--
02/121,3631,4021,3631,384-1.28%131,400--6.42%--
02/081,4081,4481,3901,402-3.18%104,400--5.72%--
02/071,4691,4741,4101,448-1.36%120,400--3.47%--
02/061,4851,5081,4501,468-2.91%127,600--2.91%--
02/051,5151,5341,5021,512-1.82%108,800--0.72%--
02/041,5411,5501,5251,540+1.92%89,400-+0.65%--
02/011,5151,5401,4971,511-0.07%104,100--1.63%--
01/311,4611,5131,4431,512+4.56%142,400--2.01%--
01/301,5041,5161,4311,446-5.74%262,300--6.71%--
01/291,5401,5401,5001,534+2.68%96,600--1.73%--
01/281,5271,5821,4881,494-2.8%154,000--4.84%--
01/251,5131,5731,5031,537+5.78%222,200--2.91%--
01/241,4381,4571,4091,453+3.93%179,700--8.79%--
01/231,4551,4721,3751,398+0.79%187,100--13.22%--
01/221,4001,4321,3721,387-2.26%209,300--14.8%--
01/211,4761,4761,4181,419-5.15%130,100--13.69%--
01/181,3781,5141,3751,496+4.03%114,700--9.77%--
01/171,3651,4451,3551,438+5.35%154,200--13.79%--
01/161,4101,4121,3631,365-5.93%148,800--18.6%--
01/151,5431,5461,4391,451-4.1%185,300--14.09%--
01/111,5601,5601,5051,513-2.13%135,100--10.95%--
01/101,5921,6011,5461,546-1.02%177,800--9.33%--
01/091,5301,5691,5151,562+0.45%87,700--8.6%--
01/081,5931,5931,5421,555-2.45%122,100--9.12%--
01/071,5991,6041,5641,594-0.25%162,700--6.89%--
01/041,6581,6911,5881,598-6.98%125,500--6.71%--
2007
12/281,7471,7471,7181,718-1.6%46,700-+0.35%--
12/271,7781,7781,7361,746-0.51%78,700-+2.11%--
12/261,7111,7671,7001,755+4.4%97,800-+2.81%--
12/251,7011,7221,6801,681-0.71%93,000--1.41%--
12/211,6831,6931,6511,693+0.59%137,900--0.88%--
12/201,7001,7221,6771,683-0.88%82,000--2.09%--
12/191,7391,7401,6941,698-1.45%147,700--1.96%--
12/181,7061,7531,7031,723-1.49%94,200--1.09%--
12/171,8201,8201,7421,749-3.85%108,800--0.11%--
12/141,8331,8671,8021,819+1.73%208,800-+3.35%--
12/131,8561,8701,7861,788-5.6%186,100-+1.19%--
12/121,8401,8971,8251,894+3.61%226,100-+6.52%--
12/111,8261,8291,8121,828+2.35%131,900-+2.29%--
12/101,7791,8191,7721,786+1.13%176,500--0.67%--
12/071,7541,8121,7541,766+1.2%214,500--2.48%--
12/061,6951,7451,6831,745+4.49%212,000--4.38%--
12/051,6711,6791,6441,670+0.3%157,800--9.19%--
12/041,7001,7001,6621,665-1.65%177,000--10.29%--
12/031,7001,7001,6761,693+1.5%186,400--9.61%--
11/301,6431,6841,6311,668+1.58%159,200--11.65%--
11/291,6461,6501,6251,642+1.99%118,400--13.76%--
11/281,6401,6531,5991,610+0.81%170,500--16.23%--
11/271,6001,6081,5751,597-0.75%130,400--17.72%--
11/261,6001,6131,5661,609+1.77%148,500--17.91%--
11/221,6111,6271,5631,581-4.59%189,300--20.19%--
11/211,6961,7071,6451,657-1.6%110,900--17.27%--
11/201,6701,6881,6271,684-1.35%198,700--16.72%--
11/191,7351,7471,7071,707-2.79%209,300--16.36%--
11/161,7251,7891,6701,756-10.64%386,900--14.8%--
11/152,0252,0251,9541,965-1.4%78,400--5.44%--
11/141,9872,0101,9771,993+2.21%72,900--4.64%--
11/131,9191,9681,9121,950+0.21%65,900--7.01%--
11/121,9701,9861,9341,946-2.16%78,900--7.55%--
11/091,9902,0201,9871,9890%54,500--5.87%--
11/082,0302,0401,9881,989-3.68%105,000--6.13%--
11/072,1202,1252,0652,065-2.13%32,800--2.87%--
11/062,0902,1202,0902,110+0.48%32,500--0.94%--
11/052,1202,1452,0902,100-0.71%34,200--1.41%--
11/022,0802,1352,0802,115-0.47%49,900--0.7%--
11/012,1002,1302,1002,125+1.19%41,300--0.28%--
10/312,0652,1002,0602,100+1.2%37,400--1.32%--