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
03/311,2381,2731,2381,271+2.67%175,200-+2.09%--
03/281,2211,2461,2141,238+1.39%173,300--0.88%--
03/271,2011,2251,2011,2210%153,100--2.71%--
03/261,2131,2241,2031,221-2.32%193,000--3.17%--
03/251,2491,2641,2371,250+0.16%289,500--1.5%--
03/241,2841,2841,2451,248-2.5%185,700--2.19%--
03/211,2231,2821,2171,280+4.75%227,400--0.93%--
03/191,2301,2371,1961,222+0.99%314,000--6.36%--
03/181,2111,2201,1901,210+1.6%369,800--8.12%--
03/171,2281,2311,1811,191-2.38%226,400--10.38%--
03/141,2291,2351,2051,220+0.91%219,800--9.16%--
03/131,2411,2411,1991,209-2.5%227,600--10.77%--
03/121,2501,2581,2301,240+5.89%268,100--9.29%--
03/111,1151,1751,1031,171-0.34%333,100--15.21%--
03/101,2071,2161,1671,175-4.24%238,500--15.89%--
03/071,2471,2481,2201,227-2.39%304,000--13.16%--
03/061,2161,2671,2161,257+3.71%197,400--12.04%--
03/051,2181,2321,2121,212-1.3%183,100--15.89%--
03/041,2511,2511,2101,228+0.66%242,000--15.66%--
03/031,2301,2391,2081,220-1.61%343,500--16.89%--
02/291,2901,2931,2371,240-5.34%488,100--16.39%--
02/281,3451,3461,3031,310-2.67%373,800--12.37%--
02/271,3561,3601,3421,346-0.44%340,300--10.27%--
02/261,3661,3701,3521,352-0.88%235,700--10.05%--
02/251,3621,3691,3551,364-1.09%368,100--9.55%--
02/221,3611,3801,3501,379-0.07%205,700--8.86%--
02/211,3901,3911,3591,380+0.73%229,100--9.03%--
02/201,4221,4221,3661,370-3.66%405,500--9.87%--
02/191,4491,4491,4021,422-1.11%418,200--6.69%--
02/181,4821,4831,4241,438-11.89%658,100--5.83%--
02/151,6101,6381,5921,632+1.68%105,300-+6.6%--
02/141,5441,6101,5441,605+5.04%149,100-+5.04%--
02/131,5391,5721,5211,528+0.59%92,600-+0.2%--
02/121,5201,5561,5101,519-0.72%93,300--0.52%--
02/081,5441,5851,5271,530+0.13%126,500-+0.07%--
02/071,5051,5401,4781,528+1.53%214,400--0.46%--
02/061,5421,5491,5021,505-4.75%165,100--2.4%--
02/051,5851,5901,5561,580+0.06%127,400-+2%--
02/041,5811,6031,5711,579-0.06%172,900-+1.67%--
02/011,6001,6111,5731,580-1.92%144,900-+1.54%--
01/311,5601,6191,5461,611+3.27%188,200-+3.4%--
01/301,6001,6051,5361,560-1.76%197,700--0.06%--
01/291,5621,5911,5421,588+3.59%179,000-+1.28%--
01/281,6031,6171,5331,533-4.13%146,800--2.67%--
01/251,5591,6051,5391,599+4.58%238,500-+0.82%--
01/241,4401,5491,4401,529+6.7%249,000--4.08%--
01/231,4501,4701,4201,433+0.63%187,900--10.88%--
01/221,4701,5001,4211,424-4.11%165,400--12.37%--
01/211,4851,5411,4651,485-0.87%316,700--9.56%--
01/181,4271,5031,4201,498+1.35%156,300--9.49%--
01/171,4311,4801,4201,478+2.07%169,300--11.34%--
01/161,4761,4881,4161,448-0.82%246,300--13.71%--
01/151,5321,5491,4541,460-3.38%228,200--13.56%--
01/111,5601,5611,5001,511-1.82%235,300--11.22%--
01/101,5391,5601,5291,5390%242,400--10.16%--
01/091,5211,5391,4911,539+0.2%205,200--10.58%--
01/081,5711,5891,5201,536-2.23%234,000--11.06%--
01/071,5911,6051,5601,571-1.19%219,400--9.4%--
01/041,6951,6951,5791,590-4.5%115,700--8.62%--
2007
12/281,6751,6781,6521,665-2.06%51,700--4.48%--
12/271,7201,7201,6771,700+0.24%117,600--2.52%--
12/261,6601,7091,6551,696+1.68%113,100--3.14%--
12/251,7431,7431,6371,668+0.91%203,300--5.23%--
12/211,6301,6861,6141,653+1.16%226,300--6.77%--
12/201,6761,6831,6271,634-2.91%199,400--8.72%--
12/191,7311,7381,6761,683-3.55%198,100--6.91%--
12/181,7501,7701,7261,745-0.63%100,100--4.12%--
12/171,8051,8101,7551,756-2.39%104,800--4.04%--
12/141,7961,8261,7921,799-1.15%139,500--2.23%--
12/131,8751,8751,8191,820-2.99%103,800--1.57%--
12/121,8451,8791,8401,876+1.63%142,800-+0.86%--
12/111,8601,8721,8321,846-0.16%147,700--1.28%--
12/101,8261,8491,8261,849+1.43%188,000--1.65%--
12/071,8001,8431,7931,823+2.47%161,000--3.7%--
12/061,7791,7841,7691,779+1.54%142,900--6.81%--
12/051,7381,7771,7111,752+1.51%220,800--9.03%--
12/041,7831,7951,7241,726-3.25%222,400--11.21%--
12/031,7851,8181,7711,7840%151,600--8.98%--
11/301,7431,8061,7321,784+2.35%234,600--9.67%--
11/291,7381,7491,7321,743+2.05%140,900--12.37%--
11/281,7211,7281,6831,708+0.12%244,200--14.81%--
11/271,7171,7211,6711,706-0.64%180,900--15.67%--
11/261,6871,7271,6791,717+3.62%141,000--15.71%--
11/221,7381,7501,6481,657-2.99%308,700--19.29%--
11/211,8341,8351,6901,708-8.07%355,200--17.53%--
11/201,8571,8731,7731,858-2.98%260,600--10.84%--
11/191,9971,9971,8661,915-4.73%238,600--8.42%--
11/162,0402,0451,9522,010-3.37%87,200--4.15%--
11/152,0902,1152,0702,080+0.48%72,900--0.86%--
11/142,0102,1002,0052,070+3.55%62,600--1.29%--
11/132,0002,0201,9851,999+1.32%62,700--4.58%--
11/121,9852,0051,9551,973-2.57%75,000--5.91%--
11/092,0052,0652,0052,0250%55,500--3.62%--
11/082,0702,0701,9962,025-3.34%119,700--3.75%--
11/072,1152,1302,0952,095-0.95%41,400--0.57%--
11/062,1002,1452,0852,115+0.24%65,500-+0.38%--
11/052,1702,1702,0902,110-2.76%66,300-+0.14%--
11/022,1252,1902,1252,170-1.59%42,500-+2.94%--
11/012,2152,2252,1902,205-0.68%25,500-+4.75%--
10/312,1252,2252,1152,220+1.37%94,500-+5.87%--