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
202110/1, 株式分割 1→5
2008
03/311,0201,026984994-5.15%90,244,000--7.62%--
03/281,0301,0481,0081,048+2.54%43,801,000--3.32%--
03/271,0301,0301,0121,022-2.85%60,531,500--6.32%--
03/261,0561,0621,0341,052-1.5%48,787,500--4.28%--
03/251,0741,0761,0481,068+1.33%66,523,500--3.52%--
03/241,0441,0721,0441,054+0.96%49,043,500--5.39%--
03/211,0241,0461,0141,044+2.76%56,460,500--6.79%--
03/191,0181,0321,0021,016+3.89%94,407,000--9.77%--
03/18962988962978+1.24%74,374,500--13.6%--
03/17990992966966-5.11%93,362,500--15.34%--
03/141,0401,0501,0021,018-3.05%124,129,000--11.48%--
03/131,0761,0761,0321,050-2.96%60,459,000--9.17%--
03/121,1201,1201,0801,082+1.88%57,109,000--6.72%--
03/111,0161,0661,0081,062+2.12%79,394,000--8.68%--
03/101,0561,0641,0381,040-2.44%69,042,500--10.96%--
03/071,0701,0721,0581,066-3.27%55,460,500--9.12%--
03/061,1001,1081,0881,102+0.92%50,830,000--6.37%--
03/051,0901,1161,0781,092-0.73%68,912,000--7.22%--
03/041,1201,1281,0881,100-1.08%75,165,000--6.54%--
03/031,1041,1221,0901,112-3.3%75,310,000--5.44%--
02/291,1521,1641,1401,150-2.71%65,353,000--2.21%--
02/281,1981,2001,1721,182-2.48%51,527,500-+0.85%--
02/271,2041,2181,2001,212+1.51%42,967,500-+4.03%--
02/261,2101,2121,1861,194-0.33%49,362,500-+3.29%--
02/251,1921,2061,1741,198+0.5%64,946,000-+4.17%--
02/221,1961,1981,1741,192-1.97%63,776,000-+4.01%--
02/211,2221,2341,2001,216-0.16%75,578,500-+6.48%--
02/201,2741,2801,2141,218-3.49%114,702,000-+7.22%--
02/191,2601,2781,2601,262+1.77%82,452,500-+11.58%--
02/181,2101,2481,2101,240+2.82%71,320,500-+10.12%--
02/151,1961,2081,1841,206+0.5%57,379,500-+7.58%--
02/141,1901,2041,1901,200+2.21%69,403,500-+7.14%--
02/131,2081,2101,1661,174-1.68%73,578,500-+5.1%--
02/121,1761,2041,1741,194+1.53%71,696,500-+6.99%--
02/081,1821,2041,1721,176-0.34%85,335,000-+5.47%--
02/071,1601,1861,1581,180+1.72%102,709,500-+5.73%--
02/061,1261,1681,1161,160+0.35%113,576,000-+3.76%--
02/051,1721,1741,1401,156-2.03%52,666,500-+3.12%--
02/041,1641,1881,1641,180+2.08%54,100,000-+4.98%--
02/011,1501,1901,1361,156-0.69%85,646,500-+2.85%--
01/311,0981,1681,0961,164+5.43%111,018,000-+3.37%--
01/301,1141,1161,0881,104+0.36%54,062,500--2.04%--
01/291,1081,1141,0741,100+3%60,245,500--2.74%--
01/281,0941,1061,0601,068-4.13%76,893,500--5.9%--
01/251,0741,1141,0701,114+6.3%71,640,500--2.37%--
01/241,0361,0521,0321,048+2.75%71,412,500--8.55%--
01/231,0261,0401,0101,020+4.51%84,078,000--11.69%--
01/221,0061,010976976-7.22%98,007,000--16.22%--
01/211,0721,0761,0501,052-3.31%58,475,000--10.62%--
01/181,0541,0901,0501,088-0.55%76,958,500--8.19%--
01/171,0801,0941,0681,094+3.01%65,150,500--8.22%--
01/161,0661,0821,0561,062-3.98%72,596,500--11.28%--
01/151,1201,1301,0961,106-1.78%62,883,500--8.14%--
01/111,1481,1501,1221,126-0.53%51,441,000--6.87%--
01/101,1461,1581,1321,132-2.58%48,421,000--6.75%--
01/091,1221,1621,1201,162+1.75%50,074,500--4.6%--
01/081,1401,1461,1241,1420%47,879,500--6.39%--
01/071,1401,1581,1341,142-1.21%47,597,500--6.62%--
01/041,1761,1781,1481,156-4.3%44,598,500--5.63%--
2007
12/281,2161,2201,2061,208-1.95%23,387,000--1.47%--
12/271,2401,2421,2241,232-0.32%24,093,000-+0.57%--
12/261,2241,2481,2221,236+1.31%40,699,500-+0.98%--
12/251,2201,2281,2161,220+1.33%31,118,000--0.33%--
12/211,1881,2041,1881,204+1.52%42,165,000--1.63%--
12/201,2001,2021,1861,186-0.5%31,594,000--3.26%--
12/191,2041,2081,1921,192-1.16%28,952,000--2.93%--
12/181,1921,2061,1921,206-0.17%45,504,000--1.87%--
12/171,2141,2321,2021,208-0.82%44,256,000--1.63%--
12/141,2381,2461,2181,218-1.77%62,823,500--0.9%--
12/131,2501,2521,2321,240-1.9%36,398,500-+0.81%--
12/121,2481,2661,2441,264-0.63%36,533,000-+2.6%--
12/111,2801,2841,2701,272+0.32%32,198,500-+3.25%--
12/101,2761,2761,2561,2680%32,620,500-+2.84%--
12/071,2541,2881,2541,268+1.6%56,963,000-+2.76%--
12/061,2441,2561,2341,248+1.63%46,895,500-+0.89%--
12/051,2101,2421,2061,228+0.16%45,924,000--0.97%--
12/041,2381,2381,2221,226-0.97%32,849,500--1.29%--
12/031,2481,2521,2301,238-0.8%33,696,500--0.48%--
11/301,2381,2521,2361,248+0.81%46,524,500-+0.24%--
11/291,2501,2561,2381,238+3.17%51,962,500--0.32%--
11/281,2181,2241,1941,200-1.64%52,517,000--3.3%--
11/271,1781,2241,1721,220+1.84%55,634,000--1.85%--
11/261,1781,2181,1781,198+2.04%51,682,000--3.62%--
11/221,1561,1901,1561,174-1.18%61,119,000--5.7%--
11/211,2121,2141,1821,188-2.78%57,036,500--4.88%--
11/201,1941,2281,1901,222-0.16%56,698,000--2.32%--
11/191,2301,2501,2241,224+0.16%37,548,000--2.39%--
11/161,2221,2281,2141,222-1.77%43,959,500--2.71%--
11/151,2461,2521,2381,244-0.32%53,534,500--1.27%--
11/141,2321,2521,2281,248+3.65%54,668,000--1.27%--
11/131,2001,2181,2001,204+0.67%66,772,500--4.97%--
11/121,2061,2181,1921,196-2.76%82,830,000--6.05%--
11/091,2281,2481,2101,230-0.32%83,386,000--3.91%--
11/081,2481,2661,2321,234-4.19%77,560,500--3.97%--
11/071,2981,3001,2741,288+0.78%36,799,000--0.23%--
11/061,2661,2981,2641,278-0.62%28,513,500--1.24%--
11/051,2981,3041,2821,286-0.77%36,129,500--0.92%--
11/021,3181,3281,2961,296-4%63,064,000--0.38%--
11/011,3501,3581,3321,350+2.74%72,717,500-+3.69%--
10/311,2781,3141,2781,314+2.5%42,393,500-+1%--