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
201710/1, 株式併合 10→1
2008
03/312,6302,7202,5902,670+1.52%1,306,400--6.87%--
03/282,6502,6602,5602,6300%1,154,900--8.65%--
03/272,6602,6902,6002,630-2.95%821,400--9.15%--
03/262,7102,7602,6702,710-1.09%1,032,800--6.78%--
03/252,7202,7902,7102,740+3.4%1,637,500--6.23%--
03/242,6002,6702,5802,650+1.15%1,646,000--9.83%--
03/212,5902,6302,5202,620+3.15%1,334,200--11.49%--
03/192,5702,6302,5002,540+3.25%1,676,400--14.62%--
03/182,5102,5402,4102,460-1.2%1,371,000--17.73%--
03/172,6402,6402,4502,490-8.12%2,601,900--17.11%--
03/142,8002,8502,6802,710-1.45%1,275,300--10.32%--
03/132,8402,9102,7002,750-5.5%1,208,400--9.48%--
03/123,0303,0302,8302,910+3.19%1,743,200--4.81%--
03/112,5202,8602,5102,820+5.62%2,266,700--8.65%--
03/102,8902,9002,6702,670-8.56%1,569,500--14.31%--
03/072,9602,9702,9002,920-4.58%1,215,500--7.18%--
03/063,0303,0803,0103,060+2.34%1,031,500--3.47%--
03/053,0403,0502,9802,990-2.61%975,300--6.12%--
03/043,0703,1102,9703,070+1.66%1,220,400--4.03%--
03/033,0203,0702,9703,020-7.65%1,692,000--5.8%--
02/293,3503,3803,2503,270-4.94%1,490,100-+1.3%--
02/283,3503,4503,2903,440+1.18%1,931,100-+6.44%--
02/273,4503,4603,3403,400+3.03%2,225,200-+5.49%--
02/263,3103,3903,2903,300+2.8%3,929,100-+2.77%--
02/252,9903,2202,9803,210+8.45%3,479,800--0.09%--
02/222,9403,0102,9202,960-2.31%1,534,900--8.39%--
02/212,9603,0602,9403,030+3.41%1,460,700--6.68%--
02/203,0603,0702,9002,930-4.87%1,754,900--9.96%--
02/193,2303,2403,0203,080-3.14%2,393,900--5.84%--
02/183,1503,3203,1503,180+0.32%2,374,400--3.46%--
02/152,9303,2002,9103,170+5.67%2,130,700--4.52%--
02/143,0703,0702,9403,000+2.74%2,450,300--10.61%--
02/132,8902,9502,8502,920+4.66%2,207,700--14.02%--
02/122,8902,9302,7902,790-5.74%1,631,100--18.82%--
02/083,0803,1302,9202,960-4.82%2,220,100--15.21%--
02/073,2003,2203,0103,110-3.12%3,407,500--12.32%--
02/063,4903,5203,2103,210-12.3%3,236,900--10.88%--
02/053,4803,6903,4103,660+3.39%2,175,900-+0.22%--
02/043,4903,5503,4603,540+3.51%1,191,200--3.88%--
02/013,5403,6103,4103,420-2.84%1,255,500--7.74%--
01/313,3703,5303,3303,520+2.03%1,560,400--5.78%--
01/303,3703,5603,3403,450+3.6%2,510,000--8.32%--
01/293,4003,4103,2703,330+2.15%1,601,800--12.25%--
01/283,4503,4903,2303,260-8.17%1,383,000--14.88%--
01/253,4703,5503,4403,550+5.34%1,642,600--8.46%--
01/243,4303,4303,3003,370+4.33%1,430,000--13.96%--
01/233,3003,3903,1603,230+4.19%1,507,200--18.64%--
01/223,1703,2303,0703,100-7.19%2,222,100--23.12%--
01/213,6203,6203,3203,340-8.99%2,271,300--18.5%--
01/183,2803,6703,2603,670+9.23%2,265,200--11.74%--
01/173,3003,4203,2203,360+4.67%1,954,700--20%--
01/163,2503,4203,1603,210-4.18%2,114,200--24.65%--
01/153,5503,5703,3203,350-8.22%1,672,000--22.44%--
01/113,8303,9303,6303,650-4.7%2,075,300--16.72%--
01/104,0004,0503,8103,830-5.67%1,366,200--13.7%--
01/093,8504,0803,8204,060+1.5%1,677,000--9.27%--
01/083,9504,0603,8504,000+1.01%1,230,300--10.95%--
01/074,1104,1703,9503,960-4.35%1,232,700--12.21%--
01/044,1504,1704,0504,140-5.05%693,900--8.79%--
2007
12/284,3704,3904,3004,360-2.46%321,200--4.3%--
12/274,4704,5404,4204,470-0.22%635,200--2.25%--
12/264,4304,5304,3304,480+1.36%1,357,500--2.46%--
12/254,2404,4504,2204,420+6.76%1,305,600--4.12%--
12/214,1704,2104,0104,140-0.48%1,632,900--10.89%--
12/204,2404,2904,1204,160-0.72%949,100--11.53%--
12/194,3804,4104,1704,190-1.41%1,255,600--12.03%--
12/184,1204,3604,0704,250+1.19%1,420,000--11.66%--
12/174,3804,4304,1904,200-5.83%695,400--13.51%--
12/144,5204,5804,3704,460-1.33%1,626,400--9.16%--
12/134,6804,7404,4904,520-3.83%1,071,800--8.76%--
12/124,6504,7304,6104,700-1.67%866,000--5.94%--
12/114,7904,8004,7004,780+0.84%782,000--5.2%--
12/104,8704,8804,6904,740-2.47%869,900--6.8%--
12/074,7704,9104,7304,860+2.97%1,480,100--5.48%--
12/064,9504,9704,5904,720-2.48%1,634,200--9.25%--
12/054,6704,8904,6304,840+2.98%2,079,300--8.33%--
12/044,9504,9904,6804,700-4.86%1,410,300--12.28%--
12/035,2405,2904,9104,940-1.98%1,814,600--9.24%--
11/304,7805,0904,7605,040+6.33%1,943,400--8.51%--
11/294,6904,7804,6604,740+5.57%1,248,300--14.87%--
11/284,5704,7104,4804,490+0.45%2,624,200--20.49%--
11/274,5104,5404,3004,470-4.08%2,156,600--21.99%--
11/264,6304,7404,5704,660+1.75%1,266,000--19.79%--
11/224,6704,7204,4204,580-3.98%2,842,500--22.29%--
11/214,9004,9504,7204,770-4.02%1,299,600--20.38%--
11/204,7205,0204,6304,970+1.02%1,980,800--18.28%--
11/195,1605,2804,8804,920-7.34%1,106,700--20.25%--
11/165,3705,4705,2105,310-4.32%873,700--15.15%--
11/155,6805,7605,5305,550-2.12%827,300--12.27%--
11/145,5905,6905,5505,670+5.19%1,027,000--11.17%--
11/135,3505,4405,2405,390+0.37%841,600--16.2%--
11/125,3705,4305,1505,370-3.59%1,295,100--17.3%--
11/095,4705,7405,4705,570+0.54%979,800--14.99%--
11/085,4305,5805,4005,540-1.07%1,419,800--16.04%--
11/075,8505,9005,5505,600-4.11%1,526,300--15.71%--
11/065,7705,9605,7505,840-0.51%929,700--12.55%--
11/056,1006,1005,7805,870-4.24%1,180,200--12.36%--
11/026,0506,1906,0406,130-3.46%1,975,400--8.83%--
11/016,6006,6006,1806,350-5.22%1,948,100--5.79%--
10/316,7806,8606,6206,700-1.03%684,400--0.65%--