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
03/312,8002,8052,7302,765-3.15%7,738,400-+3.95%--
03/282,8052,8802,8002,855+1.96%10,762,500-+7.37%--
03/272,7402,8052,7302,800+1.63%10,755,900-+5.46%--
03/262,7152,7702,7102,755+2.23%10,653,400-+4%--
03/252,6402,7102,6252,695+4.66%11,077,900-+1.77%--
03/242,5752,6302,5652,575-0.58%6,849,100--2.72%--
03/212,6352,6402,5652,590-0.19%6,520,000--2.23%--
03/192,5902,6302,5552,595+4.22%11,080,800--1.93%--
03/182,5252,5802,4202,490-0.99%10,685,000--5.54%--
03/172,5352,5702,4352,515-3.45%13,821,300--4.26%--
03/142,6402,6852,5702,605+0.19%15,044,400--0.46%--
03/132,6352,6952,5402,600-0.95%13,302,300--0.42%--
03/122,7352,7452,6002,625+3.55%13,626,200-+0.65%--
03/112,4002,5502,3852,535+2.84%11,396,700--3.02%--
03/102,5602,6152,4502,465-4.27%11,486,000--5.92%--
03/072,5502,6252,5302,575-2.65%9,737,100--1.9%--
03/062,5852,6852,5852,645+3.12%8,828,000-+0.8%--
03/052,6102,6102,5402,565-1.54%6,839,200--2.06%--
03/042,5502,6202,4752,605+2.36%13,350,800--0.5%--
03/032,5702,5902,5402,545-6.78%11,102,700--2.57%--
02/292,7152,7552,6902,730-3.36%9,087,600-+4.4%--
02/282,8202,8502,7852,825-1.74%8,457,600-+8.57%--
02/272,9102,9302,8752,875+0.7%9,119,000-+11.39%--
02/262,8802,9002,8502,855+1.06%11,559,500-+11.79%--
02/252,7652,8452,7402,825+3.67%13,452,100-+11.44%--
02/222,6902,7602,6902,725-1.27%10,251,100-+8.05%--
02/212,7152,7702,7102,760+3.95%10,572,700-+9.96%--
02/202,7802,7852,6502,655-2.75%11,939,700-+6.46%--
02/192,7502,7502,6702,730+2.82%12,603,200-+9.64%--
02/182,6652,7602,6452,655+1.14%21,132,200-+6.58%--
02/152,5052,6302,4702,625+3.75%18,335,000-+5.17%--
02/142,4652,5402,4502,530+7.89%14,319,400-+1%--
02/132,3352,3952,3102,345+3.99%18,664,200--6.8%--
02/122,2502,3202,2052,255-0.88%14,906,900--10.94%--
02/082,4002,4252,2752,275-6.76%16,920,400--10.99%--
02/072,5002,5252,3802,440-3.94%19,876,600--5.68%--
02/062,6102,6352,5352,540-7.97%15,051,900--2.79%--
02/052,6952,7902,6652,760+2.22%16,300,300-+4.86%--
02/042,6402,7052,6202,700+4.85%13,331,600-+2.16%--
02/012,5202,6252,5002,575+0.59%15,407,300--2.87%--
01/312,4502,6152,3952,560+1.39%15,743,000--3.8%--
01/302,5252,5902,4702,525-0.79%10,960,400--5.47%--
01/292,5552,5902,5252,545+4.52%16,997,900--5.28%--
01/282,5252,5402,4302,435-7.24%17,532,900--10.08%--
01/252,5002,6452,4802,625+9.38%17,894,900--4.09%--
01/242,4352,4652,3502,400+4.12%18,073,200--12.92%--
01/232,3152,3652,2552,305+5.01%16,200,000--17.32%--
01/222,2502,3002,1752,195-8.54%18,789,600--22.36%--
01/212,4452,4702,3902,400-3.42%15,395,700--16.26%--
01/182,3052,5002,3002,485+2.47%14,991,100--14.31%--
01/172,4002,4352,2952,425+2.54%18,819,400--17.15%--
01/162,4002,4452,3252,365-7.44%22,743,200--19.94%--
01/152,7152,7252,5352,555-6.92%17,531,800--14.38%--
01/112,8602,8802,7202,745-1.26%13,425,500--8.99%--
01/102,8502,8502,7602,780-2.8%11,919,300--8.55%--
01/092,7252,8602,7002,860+2.33%12,108,800--6.41%--
01/082,7502,7952,7302,795+1.27%10,281,600--8.75%--
01/072,7902,8252,7202,760-3.5%16,277,500--10.3%--
01/042,9502,9552,8302,860-5.92%7,972,400--7.53%--
2007
12/283,0303,0602,9903,040-1.3%4,486,700--2%--
12/273,0503,1303,0303,080+1.65%8,045,100--0.84%--
12/263,0103,0302,9753,0300%4,747,000--2.67%--
12/252,9953,0502,9603,030+4.48%8,449,700--2.76%--
12/212,8402,9252,7802,900+2.29%14,546,700--7.29%--
12/202,8752,8902,8102,835+0.89%13,176,800--10.03%--
12/192,9303,0102,8102,810-3.93%25,120,700--11.58%--
12/182,9953,0102,9052,925-4.41%21,253,200--8.59%--
12/173,1303,1603,0503,060-3.47%7,335,300--4.82%--
12/143,1403,2003,1103,170+2.26%15,961,300--1.86%--
12/133,1903,2103,1003,100-2.82%9,353,300--4.41%--
12/123,1803,2103,1403,190-2.74%9,706,200--2.24%--
12/113,2303,2803,1903,280+3.47%5,446,500-0%--
12/103,2603,2703,1403,170-2.16%8,287,700--3.68%--
12/073,2003,2903,2003,240+2.53%9,425,000--2.17%--
12/063,1603,1803,0903,160+1.94%7,052,000--5.16%--
12/053,1003,1203,0303,100-0.64%11,757,700--7.68%--
12/043,3703,3803,1103,120-7.14%14,221,400--7.96%--
12/033,3903,4203,3403,360+0.3%6,929,600--1.81%--
11/303,1503,3503,1403,350+5.68%11,896,800--2.62%--
11/293,1803,1903,1303,170+3.93%9,083,200--8.2%--
11/283,1103,1503,0303,050-2.87%10,020,600--12.28%--
11/273,0703,1703,0203,140-0.32%10,535,900--10.44%--
11/263,0703,1803,0303,150+1.94%10,152,900--10.76%--
11/223,0803,1503,0003,090-1.28%14,038,800--13.13%--
11/213,2103,2203,0803,130-3.99%13,986,500--12.79%--
11/203,0003,2702,9503,260+4.49%18,087,800--9.92%--
11/193,3303,3503,1203,120-6.31%11,678,700--14.52%--
11/163,4003,4103,3003,330-4.03%7,432,200--9.63%--
11/153,5403,5403,4503,470-0.86%5,380,100--6.52%--
11/143,5003,5403,4703,500+3.86%7,547,400--6.24%--
11/133,2903,3903,2603,370+2.43%9,556,800--10.13%--
11/123,3503,3903,2603,290-4.64%13,328,100--12.78%--
11/093,4603,5703,4503,450-0.86%10,090,300--9.11%--
11/083,5003,5603,4303,480-3.33%11,100,600--8.71%--
11/073,6403,7103,5803,600-0.28%8,543,800--6.05%--
11/063,4803,6403,4703,610+1.4%6,860,600--6.06%--
11/053,6903,7103,5503,560-3.52%6,572,000--7.68%--
11/023,6603,7303,6603,690-1.86%7,103,200--4.6%--
11/013,8403,8703,7503,760-1.31%5,500,200--2.89%--
10/313,8403,8503,7603,810-2.31%8,749,200--1.6%--