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
03/319881,002975981-4.57%2,226,800--11.46%--
03/281,0161,0461,0051,028+1.28%1,569,700--8.05%--
03/271,0281,0281,0031,015-3.24%1,383,800--9.94%--
03/261,0371,0541,0321,0490%892,300--7.5%--
03/251,0521,0571,0251,049+1.65%1,425,900--8.22%--
03/241,0451,0531,0311,032-0.1%1,069,400--10.18%--
03/211,0291,0341,0141,033+1.37%1,257,600--10.79%--
03/191,0551,0551,0071,019+0.39%1,702,800--12.61%--
03/189861,0189851,015+3.05%2,336,300--13.47%--
03/171,0201,022966985-4.28%2,435,500--16.31%--
03/141,0341,0711,0191,029+0.39%5,921,600--12.94%--
03/131,0801,0801,0111,025-5.18%2,269,600--13.5%--
03/121,1021,1081,0731,081+1.5%2,255,700--9.16%--
03/111,0531,0731,0331,065-0.37%3,034,700--11.03%--
03/101,0761,0781,0591,069-2.73%1,265,600--11.29%--
03/071,1111,1191,0861,099-8.49%4,441,200--9.25%--
03/061,1781,2221,1691,201+3.18%1,475,600--1.23%--
03/051,1741,1761,1571,164-0.85%1,762,300--4.04%--
03/041,1771,1891,1581,174-0.42%2,204,200--3.22%--
03/031,1771,2021,1741,179-4.61%1,559,600--2.72%--
02/291,2441,2511,2271,236-3.74%2,195,800-+1.98%--
02/281,2771,2931,2751,284-1.98%1,269,600-+6.29%--
02/271,3151,3171,2961,310+2.5%1,404,000-+9.08%--
02/261,3001,3141,2761,278-1.01%1,613,800-+7.04%--
02/251,2761,2971,2571,291+4.45%2,246,100-+8.49%--
02/221,2201,2641,2191,236-1.51%2,141,500-+4.04%--
02/211,2241,2791,2231,255+4.41%2,390,100-+5.73%--
02/201,2441,2441,2001,202-3.99%1,548,900-+1.43%--
02/191,2221,2601,2201,252+2.71%1,580,500-+5.56%--
02/181,2481,2531,2161,219-2.25%1,817,600-+2.78%--
02/151,2461,2541,2051,247+0.16%1,714,300-+4.97%--
02/141,2311,2451,2121,245+5.15%2,499,000-+4.53%--
02/131,1471,1971,1431,184+7.05%3,276,100--0.67%--
02/121,1081,1181,0921,106-0.09%1,639,200--7.6%--
02/081,1131,1321,0851,107-1.51%4,404,000--8.44%--
02/071,1301,1501,1101,124-2.26%1,653,900--8.09%--
02/061,1861,1871,1391,150-7.41%2,884,600--6.96%--
02/051,2661,2671,2041,242-2.28%1,766,700--0.56%--
02/041,2601,2741,2421,271+4.61%1,283,300-+1.03%--
02/011,2271,2441,1961,215-0.82%1,363,800--3.95%--
01/311,1611,2491,1551,225+8.22%3,649,600--3.69%--
01/301,1301,1551,1151,132-3.17%1,993,500--11.49%--
01/291,1441,1741,1421,169+3.36%2,264,800--9.38%--
01/281,1601,1691,1311,131-4.23%2,155,400--13.13%--
01/251,1551,1881,1451,181+4.05%1,735,400--10.12%--
01/241,1481,1571,1231,135+0.62%2,695,400--14.27%--
01/231,1421,1671,1021,128+0.53%2,864,700--15.7%--
01/221,1621,1641,1111,122-5.08%3,191,200--16.95%--
01/211,2151,2291,1801,182-3.98%1,771,500--13.41%--
01/181,2091,2411,1901,231+0.16%1,629,900--10.47%--
01/171,1841,2321,1841,229+3.8%2,071,400--11.07%--
01/161,2031,2291,1831,184-4.28%2,196,200--14.7%--
01/151,2581,2741,2251,237-1.43%2,161,100--11.39%--
01/111,2701,3201,2531,255-1.18%3,071,900--10.49%--
01/101,2721,2941,2671,270-3.2%1,399,300--9.8%--
01/091,2721,3191,2591,312+3.06%3,598,000--7.08%--
01/081,2701,2811,2571,273-3.41%4,043,400--10.04%--
01/071,3411,3431,3131,318-5.92%2,802,300--7.05%--
01/041,4501,4501,3801,401-3.31%1,112,000--1.34%--
2007
12/281,4491,4591,4351,449-1.02%429,600-+2.4%--
12/271,4741,4781,4591,464-0.68%642,600-+4.13%--
12/261,4571,4751,4401,474+1.24%790,200-+5.36%--
12/251,4451,4701,4301,456+0.97%1,197,800-+4.67%--
12/211,4161,4511,4091,442+2.41%1,781,100-+4.27%--
12/201,4081,4361,3941,408+1.29%1,897,200-+2.25%--
12/191,3811,4251,3801,390-0.79%1,345,700-+1.31%--
12/181,4171,4241,3751,401-4.63%3,013,000-+2.56%--
12/171,4681,4891,4451,469+2.01%2,053,600-+8.01%--
12/141,4291,4731,4251,440-0.07%3,711,000-+6.51%--
12/131,4571,4771,4321,441-1.57%2,063,800-+6.58%--
12/121,4031,4721,3931,464-0.61%1,701,900-+8.52%--
12/111,4611,4801,4551,473+0.82%1,687,400-+9.27%--
12/101,4551,4631,4291,461+2.31%2,105,100-+8.54%--
12/071,4201,4381,4121,428+0.85%1,555,400-+6.17%--
12/061,3751,4171,3751,416+3.43%1,401,900-+5.28%--
12/051,3971,3971,3691,369-1.93%1,584,600-+1.71%--
12/041,4001,4181,3861,396+0.29%1,706,600-+3.64%--
12/031,3751,4161,3751,3920%2,343,900-+3.26%--
11/301,3791,4051,3761,392+0.94%2,142,200-+3.19%--
11/291,3511,3871,3351,379+0.58%2,062,900-+2.3%--
11/281,3831,3901,3461,371+0.59%2,139,800-+1.78%--
11/271,3211,3931,3151,363+0.15%2,524,900-+1.19%--
11/261,3001,3881,2931,361+6.08%3,871,700-+1.04%--
11/221,2981,3071,2621,283+4.73%2,592,600--4.82%--
11/211,2911,2911,2161,225-5.04%2,617,200--9.59%--
11/201,2351,2901,2221,290+2.79%2,305,800--5.49%--
11/191,2701,2771,2471,255-0.55%2,516,400--8.39%--
11/161,2851,2851,2341,262-1.71%2,174,900--8.35%--
11/151,3141,3171,2811,284-0.93%3,089,800--7.16%--
11/141,2801,2981,2671,296+4.35%2,179,100--6.56%--
11/131,2201,2471,2111,242-1.11%3,296,700--10.65%--
11/121,2411,2601,2091,256-0.87%4,407,500--9.96%--
11/091,3441,3441,2621,267-11.03%6,165,700--9.37%--
11/081,3801,4361,3601,424+2.96%3,150,000-+1.57%--
11/071,4341,4431,3801,383-3.49%1,667,500--1.36%--
11/061,4131,4461,4131,433+1.56%1,578,200-+2.14%--
11/051,4371,4411,3971,411-1.81%1,041,700-+0.79%--
11/021,4431,4491,4301,437-0.69%1,344,900-+2.72%--
11/011,4341,4511,4311,447+0.91%1,688,000-+3.51%--
10/311,4331,4461,4181,434+2.72%1,633,100-+2.8%--