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→4
2008
03/311,5751,5781,5151,543+0.16%3,584,400--10.27%--
03/281,5451,5651,5101,540-0.81%2,446,400--11.14%--
03/271,5951,5951,5381,553-2.97%2,323,600--11.23%--
03/261,5401,6051,5401,600-0.31%2,260,800--9.25%--
03/251,6131,6181,5901,605+1.1%2,640,400--9.68%--
03/241,5981,6051,5731,588-0.47%1,461,600--11.31%--
03/211,5631,6131,5551,595+0.63%2,658,000--11.54%--
03/191,6451,6551,5651,585+2.59%3,269,200--12.72%--
03/181,5231,5781,5181,545+2.49%2,235,600--15.39%--
03/171,5651,5731,5051,508-7.23%2,825,200--17.85%--
03/141,6681,6701,6031,625-2.69%2,404,800--12.11%--
03/131,6781,7101,6701,670-0.6%2,868,800--10.17%--
03/121,8001,8001,6751,680-4.14%3,441,600--9.97%--
03/111,7251,7701,6751,753+1.15%2,244,400--6.73%--
03/101,7581,7701,7101,733-2.39%1,437,600--8.33%--
03/071,7831,7881,7651,775-1.93%1,700,000--6.58%--
03/061,8301,8301,8051,810-0.14%1,732,800--5.09%--
03/051,7951,8181,7801,813+1.26%1,651,600--5.15%--
03/041,8251,8401,7901,790-3.24%3,563,200--6.72%--
03/031,8651,8731,8301,850-3.39%1,501,200--3.9%--
02/291,9051,9281,8701,915-2.05%1,509,200--0.88%--
02/281,9351,9551,9151,955-2.37%2,674,800-+1.14%--
02/272,0032,0151,9902,003+1.14%1,540,800-+3.6%--
02/261,9902,0081,9751,980+0.76%1,631,200-+2.59%--
02/251,9351,9901,9251,965+3.56%2,605,200-+1.66%--
02/221,9081,9201,8801,898-1.81%1,660,400--2.09%--
02/211,9201,9551,8951,933+1.71%2,362,000--0.54%--
02/201,9651,9801,8981,900-3.18%2,188,800--2.41%--
02/191,9631,9931,9501,963+1.82%1,662,000-+0.03%--
02/181,9151,9901,9151,928+0.78%1,484,800--2.45%--
02/151,8881,9531,8651,913+0.53%2,174,800--4.04%--
02/141,8831,9201,8601,903+3.12%2,976,400--5.3%--
02/131,8251,8731,7901,845+3.51%2,996,400--8.84%--
02/121,8281,8281,7601,783-3.52%3,561,200--12.79%--
02/081,8801,8951,8001,848-1.86%2,823,200--10.62%--
02/071,8551,8831,8251,883+2.17%3,002,800--9.93%--
02/061,8331,8731,7701,843-7.53%4,239,200--12.8%--
02/052,0282,0281,9531,993-1.6%1,800,400--6.85%--
02/042,0252,0882,0252,025+2.27%1,417,600--6.21%--
02/011,9732,0131,9731,980+1.15%1,365,600--9.09%--
01/311,9201,9901,9031,958+2.35%1,708,000--10.9%--
01/301,9582,0101,9031,913-4.73%2,802,800--13.77%--
01/291,9782,0081,9302,008+2.55%1,104,000--10.46%--
01/282,0352,0381,9551,958-3.21%1,446,000--13.42%--
01/251,9552,0451,9482,023+5.2%2,382,000--11.45%--
01/241,9431,9501,9051,923-1.91%4,072,000--16.59%--
01/232,0002,0331,9581,960+0.9%2,767,200--15.88%--
01/222,0082,0131,9401,943-4.66%2,285,600--17.48%--
01/212,0452,0682,0302,038-2.4%2,569,200--14.35%--
01/181,9752,1251,9752,088+3.09%3,407,200--12.98%--
01/171,9852,0551,9382,025-0.49%5,366,800--16.15%--
01/162,1152,1152,0352,035-10.94%4,575,200--16.43%--
01/152,3182,3202,2552,285-1.4%1,846,400--6.89%--
01/112,3402,3432,3052,318-0.96%1,153,200--5.91%--
01/102,3482,3652,3352,340+0.75%1,320,400--5.34%--
01/092,2732,3452,2682,323+2.2%2,510,000--6.31%--
01/082,2932,3002,2652,273-2.57%2,120,400--8.55%--
01/072,3332,3332,2982,333-1.06%1,474,400--6.4%--
01/042,4402,4702,3382,358-3.28%1,548,400--5.59%--
2007
12/282,4132,4382,3902,438-0.41%880,400--2.5%--
12/272,4902,4902,4402,448-1.81%1,274,000--2.1%--
12/262,4902,4952,4782,493-0.1%1,115,600--0.38%--
12/252,5032,5152,4902,495+0.1%615,600--0.36%--
12/212,4582,4952,4582,493+0.91%1,016,000--0.54%--
12/202,4682,4882,4632,470-0.3%1,111,200--1.52%--
12/192,4782,5052,4702,478-1.1%1,403,200--1.41%--
12/182,5002,5352,4882,505+0.2%1,572,400--0.52%--
12/172,5082,5252,4882,500-0.99%1,494,400--0.87%--
12/142,5232,5432,4982,525-0.69%2,434,800--0.04%--
12/132,5602,5702,5202,543-0.59%2,239,200-+0.57%--
12/122,5182,5652,5052,558+0.1%1,219,200-+1.37%--
12/112,5632,5832,5502,555-0.68%1,377,200-+1.35%--
12/102,5432,5732,5352,573+2.08%1,682,000-+2%--
12/072,5232,5502,5152,520+0.9%1,793,600--0.04%--
12/062,4752,5182,4752,498-0.89%2,887,200--1.01%--
12/052,5052,5432,4852,520+0.6%1,283,200--0.16%--
12/042,4752,5152,4752,505-0.69%1,571,200--0.6%--
12/032,5332,5382,5132,523-0.69%729,200-+0.26%--
11/302,5152,5582,5032,540+0.99%1,348,400-+1.15%--
11/292,5032,5502,3832,515+1.51%1,444,000-+0.32%--
11/282,4832,4982,4732,478+1.12%978,000--1.06%--
11/272,4252,5002,4032,450+0.51%1,322,400--2.12%--
11/262,4282,4552,4002,438-0.61%2,351,600--2.66%--
11/222,3932,4752,3882,453+0.93%1,806,400--2.1%--
11/212,4952,5002,4052,430-2.8%2,202,400--3.07%--
11/202,4882,5032,4532,500-1.48%2,270,400--0.32%--
11/192,5082,5582,4852,5380%1,916,000-+1.18%--
11/162,5082,5502,5032,538-0.49%2,358,000-+1.18%--
11/152,6202,6332,5502,550-1.83%2,936,000-+1.67%--
11/142,6332,6602,5952,598-0.38%2,640,800-+3.57%--
11/132,6102,6282,5932,608+0.29%2,994,400-+4.05%--
11/122,5832,6102,5532,600-0.29%1,888,000-+3.96%--
11/092,5732,6352,5732,608+1.76%3,132,000-+4.38%--
11/082,4802,6132,4802,563+5.45%5,681,600-+2.71%--
11/072,4882,5002,4232,430-2.8%1,757,200--2.61%--
11/062,5152,5732,5002,500-2.63%1,244,400-+0.04%--
11/052,5632,6002,5432,568+0.49%1,304,800-+2.62%--
11/022,5152,5652,5152,555-0.97%771,600-+2.2%--
11/012,5152,6082,5152,580+2.69%1,990,000-+3.12%--
10/312,4632,5132,4502,513+4.04%1,907,200-+0.5%--