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
03/311,5241,5241,4261,459-5.63%4,891,300-+3.99%--
03/281,5201,5551,5081,546+2.45%2,738,000-+10.43%--
03/271,4971,5331,4891,509+2.51%3,384,400-+8.17%--
03/261,4341,4791,4341,472+0.48%1,696,000-+5.98%--
03/251,4761,4841,4481,465+0.55%2,106,700-+5.7%--
03/241,4121,4661,4121,457+3.92%2,558,000-+5.35%--
03/211,3701,4051,3551,402+2.41%1,685,400-+1.59%--
03/191,3951,3951,3481,369+1.11%1,810,700--0.87%--
03/181,3101,3551,3101,354+3.6%2,183,400--1.88%--
03/171,3501,3751,2801,307-4.6%3,266,000--5.08%--
03/141,3941,4311,3631,370+1.18%8,161,900--0.44%--
03/131,3591,3741,3441,354-0.37%2,596,600--1.38%--
03/121,3801,3981,3501,359+4.22%2,357,000--0.73%--
03/111,3231,3281,2821,304-1.36%4,439,500--4.68%--
03/101,3771,3971,3181,322-4.27%2,649,400--3.36%--
03/071,3681,3941,3521,381-1.92%2,187,800-+1.62%--
03/061,3871,4281,3851,408+1.59%1,517,000-+4.37%--
03/051,4001,4051,3661,386+0.07%2,282,800-+3.66%--
03/041,3891,4051,3631,385+1.99%2,777,700-+4.29%--
03/031,3371,3741,3221,358-1.38%2,797,800-+3.03%--
02/291,4001,4061,3701,377-3.64%2,298,900-+5.11%--
02/281,4311,4331,4051,429-1.04%1,536,700-+9.92%--
02/271,4501,4551,4391,444+0.98%1,580,900-+12.29%--
02/261,4561,4561,4251,430-0.63%2,206,500-+12.24%--
02/251,4001,4501,3961,439+3.9%3,134,800-+13.75%--
02/221,3861,3901,3641,385-1.84%1,997,300-+10.1%--
02/211,3791,4241,3791,411+4.83%3,192,900-+12.61%--
02/201,3911,3981,3381,346-3.86%2,098,100-+8.11%--
02/191,4181,4181,3811,400-0.14%1,637,800-+12.72%--
02/181,3871,4261,3861,402+1.15%2,039,900-+13.52%--
02/151,3851,4031,3551,386-1.77%2,911,400-+12.87%--
02/141,3971,4211,3851,411+5.22%4,050,400-+15.66%--
02/131,3391,3641,3311,341+4.03%3,953,900-+10.73%--
02/121,2901,2971,2621,289+0.62%2,163,200-+7.06%--
02/081,2841,3151,2641,281-1.61%3,203,800-+6.66%--
02/071,2441,3151,2431,302+3.5%2,746,100-+8.32%--
02/061,2651,2971,2511,258-4.26%2,811,500-+4.66%--
02/051,3321,3381,2841,314+0.15%5,012,200-+9.05%--
02/041,3121,3121,3111,312+17.99%2,832,800-+9.06%--
02/011,1101,1231,0931,112-0.71%2,154,100--7.41%--
01/311,1171,1261,0931,120+0.36%3,228,600--7.13%--
01/301,1431,1481,1051,116-2.53%2,712,500--8%--
01/291,1331,1581,1191,145+1.15%2,936,500--6.07%--
01/281,1611,1641,1261,132-2.5%2,363,800--7.52%--
01/251,1371,1691,1281,161+3.48%2,378,900--5.61%--
01/241,1001,1381,0981,122+2.94%3,726,800--9.3%--
01/231,1571,1881,0521,090-4.72%5,360,000--12.59%--
01/221,1941,1951,1321,144-5.61%3,569,700--9.06%--
01/211,2351,2631,2101,212-4.34%2,058,900--4.34%--
01/181,2031,2841,2031,267+0.96%3,094,000--0.55%--
01/171,2261,2661,2171,255+4.06%4,177,900--1.88%--
01/161,2451,2741,2031,206-4.66%3,801,100--6.07%--
01/151,2361,2891,2311,265+2.43%3,627,200--1.86%--
01/111,2521,3061,2291,235+0.16%5,184,100--4.56%--
01/101,2871,3011,2301,233+3.88%4,653,700--5.23%--
01/091,1661,1921,1481,187+1.71%2,613,200--9.32%--
01/081,1811,1901,1571,167-0.85%2,002,500--11.46%--
01/071,2101,2181,1711,177-3.52%3,413,400--11.24%--
01/041,2541,2551,2071,220-6.08%1,731,100--8.55%--
2007
12/281,3071,3081,2911,299-0.54%676,300--2.91%--
12/271,3201,3201,3001,306-1.21%870,300--2.39%--
12/261,2921,3231,2871,322+3.93%1,631,700--1.27%--
12/251,2691,2891,2551,272+0.55%1,027,000--4.86%--
12/211,2371,2671,2191,265+2.35%2,163,400--5.46%--
12/201,2831,2861,2341,236-3.59%1,919,900--7.76%--
12/191,2951,2981,2771,282+0.55%2,374,300--4.54%--
12/181,2481,2881,2461,275+0.08%2,173,800--5.06%--
12/171,3161,3161,2641,274-1.24%1,936,400--4.64%--
12/141,3291,3301,2791,290-2.93%5,080,000--3.08%--
12/131,3601,3641,3261,329-2.21%2,606,900-+0.3%--
12/121,3311,3681,3311,359-0.88%2,392,700-+3.03%--
12/111,3841,3901,3651,371-0.87%1,724,500-+4.5%--
12/101,3751,3961,3741,383+0.22%1,818,200-+6.06%--
12/071,3921,3921,3731,380-0.14%2,003,400-+6.65%--
12/061,4041,4101,3731,382-0.79%1,666,200-+7.72%--
12/051,3281,3981,3251,393+4.97%3,398,100-+9.6%--
12/041,3891,3971,3191,327-4.46%3,852,700-+5.32%--
12/031,4041,4101,3731,389-1.56%3,393,100-+10.94%--
11/301,4151,4231,3971,411-0.91%3,007,400-+13.79%--
11/291,4351,4381,4211,424+0.92%2,566,100-+15.87%--
11/281,3971,4191,3871,411+1.88%2,874,400-+15.94%--
11/271,3441,3851,3361,385+2.29%2,213,300-+14.94%--
11/261,3581,3701,3401,354+2.03%2,644,800-+13.4%--
11/221,3401,3671,3051,327+1.84%5,230,300-+12.08%--
11/211,3421,3651,2901,303-1.21%5,099,800-+10.8%--
11/201,2541,3271,2501,319+3.69%4,605,900-+12.83%--
11/191,2821,2991,2701,272-2.15%2,283,700-+9.66%--
11/161,2801,3051,2671,300-1.22%3,264,500-+12.55%--
11/151,2901,3481,2681,316-0.38%4,623,800-+14.63%--
11/141,3091,3231,2811,321+3.77%7,063,800-+15.67%--
11/131,1941,2881,1801,273+13.86%11,474,400-+11.86%--
11/121,1091,1231,1001,118-2.19%3,002,200--1.58%--
11/091,1381,1621,1381,1430%3,855,900-+0.09%--
11/081,1401,1461,1221,143-1.8%3,606,400--1.47%--
11/071,2031,2061,1611,164-3.16%4,514,100--1.19%--
11/061,1811,2141,1791,202+2.91%7,602,800-+0.59%--
11/051,1561,1931,1441,168+4.66%9,306,400--3.63%--
11/021,1001,1201,0921,116-0.45%3,109,900--9.34%--
11/011,0981,1261,0901,121+3.41%3,730,600--10.61%--
10/311,0961,1001,0771,084-1.45%4,491,700--15.05%--