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
202310/1, 株式分割 1→3
201810/1, 株式併合 10→1
2008
03/311,3671,3871,3531,383+0.73%77,400--5.38%--
03/281,3231,4001,3231,373+2.49%64,800--6.64%--
03/271,3331,3501,3231,340-1.47%55,500--9.46%--
03/261,3571,3731,3431,360-0.49%49,200--8.6%--
03/251,3901,3931,3571,367+0.74%93,900--8.65%--
03/241,3731,3931,3571,357-1.69%36,900--9.62%--
03/211,3501,3871,3101,380+2.22%70,500--8.43%--
03/191,3671,3771,3271,350+2.53%65,700--10.77%--
03/181,3231,3471,2931,317-1.74%64,800--13.09%--
03/171,3671,3701,3071,340-2.66%71,700--11.78%--
03/141,4331,4331,3671,377-4.18%65,700--9.61%--
03/131,4901,4901,4301,437-2.49%50,400--5.98%--
03/121,5301,5301,4671,473+1.84%72,000--3.83%--
03/111,3831,4831,3501,447+3.58%133,200--5.94%--
03/101,4601,4831,3971,397-5.2%70,200--9.66%--
03/071,5071,5101,4731,473-4.12%60,300--5.25%--
03/061,5171,5501,5101,537+1.54%54,600--1.56%--
03/051,5431,5531,5131,513-2.16%92,100--3.3%--
03/041,5701,5931,5271,547-1.28%78,300--1.55%--
03/031,6331,6431,5671,567-8.74%141,300--0.59%--
02/291,6771,7271,6601,717+2.39%237,600-+8.38%--
02/281,6331,6901,6201,677+2.65%103,800-+5.72%--
02/271,6301,6501,6201,633+1.03%93,300-+2.79%--
02/261,6031,6231,6001,617+2.75%112,800-+1.55%--
02/251,6431,6431,5731,573-2.28%157,200--1.61%--
02/221,5931,6201,5701,610+1.05%102,300--0.12%--
02/211,5601,6101,5531,593+3.24%110,700--1.77%--
02/201,5601,5771,5371,543-0.43%149,700--5.26%--
02/191,5331,5571,5071,550+3.79%105,900--5.6%--
02/181,4801,5471,4801,493-1.75%159,000--9.99%--
02/151,4771,5371,4501,520-0.22%144,300--9.58%--
02/141,4201,5371,4201,523+8.55%212,100--10.23%--
02/131,4171,4471,3671,4030%97,200--17.93%--
02/121,4401,4431,3931,403-3.88%126,900--18.79%--
02/081,5001,5371,4531,460-2.67%116,400--16.43%--
02/071,5231,5331,4671,500-2.6%223,200--15.11%--
02/061,5731,5831,5401,540-4.74%171,900--13.73%--
02/051,6271,6371,5971,617-1.62%196,200--10.33%--
02/041,6401,6531,6201,643+1.44%174,300--9.46%--
02/011,6171,6431,5871,620-1.02%206,100--11.23%--
01/311,5801,6401,5771,637+0.41%291,600--10.52%--
01/301,6571,6871,6171,630-2%180,300--11.17%--
01/291,6931,7131,6371,663-0.8%279,300--9.7%--
01/281,6501,7101,6301,677-4.91%608,100--9.27%--
01/251,7571,7901,7171,763+0.76%406,500--5.1%--
01/241,7701,7931,7331,7500%143,700--6.02%--
01/231,7501,8101,7071,750+1.94%117,300--6.17%--
01/221,7001,7831,7001,717-4.28%138,300--8.05%--
01/211,8771,8931,7801,793-6.11%110,400--4.1%--
01/181,7871,9301,7671,910+3.06%124,800-+2.25%--
01/171,7901,8601,7571,853+5.5%162,000--0.36%--
01/161,7801,8271,7371,757-6.23%240,600--5.3%--
01/151,9671,9901,8371,873-5.7%195,000-+1.1%--
01/112,0472,0631,9731,987-2.13%250,800-+7.5%--
01/101,9602,0401,9572,030+5.55%335,100-+10.39%--
01/091,8101,9231,8001,923+3.78%140,700-+5.27%--
01/081,8631,8871,8301,853+0.36%67,800-+1.89%--
01/071,8431,8871,8171,847-1.6%98,100-+1.8%--
01/041,9201,9201,8771,877-4.09%87,900-+3.63%--
2007
12/281,9531,9671,9401,957-0.17%44,700-+8.34%--
12/271,9801,9871,9471,960-1.01%125,700-+9.07%--
12/261,9431,9871,9331,980+2.41%194,700-+10.61%--
12/251,9671,9731,9201,933+2.65%228,600-+8.55%--
12/211,8301,9271,8231,883+8.86%398,700-+6.22%--
12/201,7671,7871,7271,730-2.26%98,100--2.15%--
12/191,8301,8401,7671,770-2.03%57,300-0%--
12/181,7771,8671,7771,807-0.91%73,500-+2.13%--
12/171,9031,9101,8201,823-5.03%80,700-+3.36%--
12/141,9771,9771,8801,920+2.31%226,200-+9.03%--
12/131,8101,9171,8101,877+3.87%252,600-+6.93%--
12/121,7531,8271,7471,8070%112,500-+3.06%--
12/111,7931,8271,7931,807+0.74%107,400-+2.89%--
12/101,7631,8271,7471,793+3.46%121,200-+2.01%--
12/071,7401,7571,7331,733+0.39%63,000--1.68%--
12/061,7271,7301,7031,727+0.78%89,400--2.45%--
12/051,7071,7271,6871,713+0.19%67,800--3.69%--
12/041,7571,7571,7101,710-2.1%48,600--4.15%--
12/031,7501,7671,7371,747-0.95%48,900--2.48%--
11/301,7671,7971,7371,763+0.95%94,500--1.65%--
11/291,7431,7601,7231,747+2.75%79,200--2.69%--
11/281,7371,7601,6971,700-2.67%129,000--5.82%--
11/271,6831,7501,6701,747-1.5%178,200--3.87%--
11/261,7431,7971,7431,773+1.14%53,400--2.83%--
11/221,6901,7671,6671,753+1.74%65,100--4.4%--
11/211,7831,7831,7171,723-3.18%85,200--6.59%--
11/201,6501,7871,6501,780+1.33%136,500--4.04%--
11/191,7101,7771,7101,757+0.76%115,800--5.81%--
11/161,7471,7471,7171,743-0.57%58,800--7.22%--
11/151,7601,7771,7471,753-1.68%68,100--7.28%--
11/141,7571,8001,7371,783+3.28%59,100--6.14%--
11/131,6601,7331,6531,727+2.57%78,600--9.41%--
11/121,6971,6971,6501,683-3.81%100,200--12.01%--
11/091,7631,7931,7071,750-2.23%105,300--8.81%--
11/081,7671,7901,7331,790-1.47%116,700--6.92%--
11/071,8671,9071,8131,817-3.2%132,000--5.73%--
11/061,8731,9171,8731,877+0.36%83,400--2.76%--
11/051,9131,9131,8571,870-1.58%92,100--3.06%--
11/021,8671,9201,8571,900-1.38%116,100--1.4%--
11/011,9501,9571,9101,927-0.34%130,500-+0.09%--
10/311,8601,9331,8301,933+4.13%162,300-+0.64%--