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
20243/1, 株式分割 1→5
2008
03/311,2101,2141,1801,184-1.99%2,274,000-0%--
03/281,2061,2181,1941,208-0.49%2,672,500-+1.85%--
03/271,2281,2321,2041,214-0.49%2,878,000-+2.36%--
03/261,1981,2201,1961,2200%1,426,000-+2.87%--
03/251,2041,2361,2001,220+2.69%4,234,000-+2.95%--
03/241,2061,2161,1881,188-2.3%1,709,500-+0.34%--
03/211,1601,2181,1541,216+2.36%2,856,000-+2.53%--
03/191,1961,1961,1721,188+2.24%2,467,500-+0.25%--
03/181,1161,1681,1161,162+3.57%4,039,000--2.02%--
03/171,1521,1601,1041,122-3.28%4,009,500--5.48%--
03/141,1481,1861,1461,160-0.68%4,792,500--2.6%--
03/131,1881,2021,1181,168+1.04%7,258,000--2.01%--
03/121,1841,1961,1461,156-1.03%3,484,500--2.86%--
03/111,1681,1721,1181,168-2.01%6,237,500--1.85%--
03/101,2041,2221,1741,192-1.81%4,303,000-+0.17%--
03/071,2161,2241,2081,214-0.65%2,350,000-+2.1%--
03/061,2141,2281,2041,222+2%3,718,500-+3.04%--
03/051,2041,2181,1761,1980%3,066,500-+1.53%--
03/041,1601,2241,1541,198+4.9%6,843,500-+2.04%--
03/031,1241,1541,1181,142+1.78%3,389,500--2.14%--
02/291,1381,1381,1041,122-1.92%3,664,500--3.53%--
02/281,1661,1701,1161,144-3.54%3,928,000--1.29%--
02/271,2001,2061,1741,186-0.5%3,183,500-+2.86%--
02/261,2201,2201,1841,192-2.3%2,662,000-+4.1%--
02/251,2301,2441,2101,220-0.33%4,197,500-+7.11%--
02/221,2181,2241,2121,224+0.82%3,176,000-+8.03%--
02/211,2201,2261,2121,214+0.83%3,577,000-+7.82%--
02/201,2201,2321,2021,204-0.66%5,964,000-+7.79%--
02/191,1981,2261,1981,212+1.34%4,253,000-+9.19%--
02/181,2101,2201,1861,196-1.97%2,525,500-+8.33%--
02/151,2001,2241,1981,220+1.16%3,782,000-+11.01%--
02/141,2161,2261,1761,206+0.84%5,343,500-+10.34%--
02/131,2221,2261,1941,196+0.5%3,559,000-+9.93%--
02/121,2201,2381,1801,190-2.78%4,826,000-+9.98%--
02/081,1701,2261,1421,224+3.73%5,147,000-+13.75%--
02/071,1621,1901,1381,180+4.42%3,123,500-+10.49%--
02/061,1361,1541,1081,130-2.75%2,787,500-+6.2%--
02/051,1601,1701,1421,162-0.17%1,566,500-+9.42%--
02/041,1661,1921,1541,164-0.34%3,627,500-+10.02%--
02/011,1601,1761,1381,168+3%4,008,000-+10.82%--
01/311,0601,1381,0581,134+5.98%3,863,000-+8.1%--
01/301,0481,0761,0381,070+0.94%2,130,000-+2.49%--
01/291,0181,0641,0181,060+5.58%1,823,000-+1.83%--
01/281,0321,0349981,004-3.65%2,228,000--3.37%--
01/251,0401,0561,0281,042+0.39%2,782,000-+0.29%--
01/249961,0469961,038+4.01%3,285,000-0%--
01/239901,018972998+1.84%4,199,000--3.57%--
01/221,0081,020978980-4.67%1,911,500--5.41%--
01/211,0701,0741,0241,028-5.51%3,066,000--0.77%--
01/181,0101,0981,0061,088+5.63%3,870,000-+5.32%--
01/171,0101,0369961,030+4.04%3,035,000-+0.19%--
01/161,0041,034978990-5.17%6,151,000--3.51%--
01/151,0601,0761,0361,044-2.43%2,866,000-+1.75%--
01/111,0761,0841,0421,070+1.9%4,203,000-+4.59%--
01/101,0601,0961,0501,050-2.78%4,104,500-+2.94%--
01/091,0581,0841,0541,080+0.19%4,556,000-+6.09%--
01/081,0541,0841,0501,078+2.67%5,407,000-+6.21%--
01/071,0221,0541,0221,050+2.14%2,536,000-+3.75%--
01/041,0601,0701,0221,028-0.96%2,262,500-+1.78%--
2007
12/281,0621,0641,0381,038-3.17%936,500-+2.87%--
12/271,0681,0801,0641,072-0.74%806,000-+6.24%--
12/261,0641,0861,0641,080+1.69%1,322,000-+7.36%--
12/251,0741,0861,0481,062-1.67%1,454,500-+5.99%--
12/211,0421,0901,0361,080+3.85%5,081,000-+8.11%--
12/201,0101,0449981,040+3.79%4,330,000-+4.52%--
12/191,0201,0209941,002+0.2%1,894,000-+0.8%--
12/181,0081,0089841,000-0.79%1,759,000-+0.81%--
12/171,0261,0321,0001,008+0.2%1,460,500-+2.02%--
12/141,0081,0209981,006+0.8%3,009,000-+2.34%--
12/131,0201,040988998+1.63%3,714,000-+1.94%--
12/121,0081,010980982-2.96%2,455,000-+0.51%--
12/111,0181,0201,0041,012+3.9%2,486,500-+3.69%--
12/10976976964974+0.83%3,275,000-0%--
12/07970982966966-0.21%2,027,000--0.92%--
12/06978978960968-0.21%1,425,500--0.92%--
12/05960980950970-1.02%2,233,500--0.72%--
12/04990992964980-0.81%1,954,500-+0.51%--
12/039921,002976988-1.2%2,092,500-+1.54%--
11/301,0021,0129901,000+0.4%2,532,000-+3.09%--
11/299961,0129909960%1,340,500-+3.32%--
11/281,0201,024980996-0.8%1,395,000-+3.97%--
11/279961,0069701,004+0.8%2,026,500-+5.46%--
11/269941,006980996-1.78%2,478,000-+5.29%--
11/221,0101,0341,0081,014-1.55%1,645,000-+7.76%--
11/211,0061,0641,0021,030+3.83%3,871,000-+9.93%--
11/20964994956992+1.22%2,245,000-+6.55%--
11/199821,002974980-0.61%1,534,000-+5.6%--
11/16968992962986+0.2%1,478,500-+6.59%--
11/159881,000984984-2.38%2,036,000-+6.61%--
11/149841,0109761,008+3.49%3,200,000-+9.45%--
11/13960980946974+10.68%4,089,000-+6.1%--
11/12884890866880-1.57%1,689,500--4.14%--
11/09902908888894-1.97%903,500--2.83%--
11/08916922902912-2.77%899,500--1.08%--
11/07950954936938-1.26%756,000-+1.63%--
11/06954958940950-2.46%1,270,000-+3.04%--
11/05986986956974-1.22%868,000-+5.75%--
11/02980998966986-2.95%3,038,500-+7.29%--
11/011,0041,0369961,016+3.67%3,231,500-+10.8%--
10/31942988934980+6.29%3,674,000-+7.46%--