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
03/311,7991,8121,7151,763-4.34%238,300-+0.8%--
03/281,7981,8531,7431,843+3.13%256,300-+5.31%--
03/271,8641,8851,7501,787-5.65%278,100-+2.23%--
03/261,8621,8961,8401,894+1.01%342,100-+8.35%--
03/251,8681,8891,8251,875+2.85%290,800-+7.7%--
03/241,7751,8381,7611,823+4.47%393,300-+5.13%--
03/211,6291,7541,6201,745+7.06%336,100-+1.04%--
03/191,6551,6761,5961,630+0.31%312,600--5.29%--
03/181,5661,6251,5551,625+3.83%347,300--5.3%--
03/171,6001,6161,5101,565-3.69%637,200--8.59%--
03/141,6601,6631,6051,625-2.11%467,800--5.03%--
03/131,7101,7421,6141,660-6.11%406,400--2.81%--
03/121,8371,8371,7531,768+4.8%438,500-+3.88%--
03/111,5901,6951,5901,687+4.78%563,400--0.53%--
03/101,6111,6921,5711,610-1.89%520,500--5.13%--
03/071,6831,7061,6281,641-5.14%364,000--3.64%--
03/061,6581,7731,6581,730+4.41%389,500-+1.35%--
03/051,6601,7101,6491,657+0.06%441,600--3.1%--
03/041,7031,7261,6221,656-4.44%578,300--4.11%--
03/031,8161,8161,7301,733-7.52%402,600--0.52%--
02/291,9491,9501,8611,874-2.95%490,100-+6.54%--
02/281,9071,9431,8841,931+1.31%312,800-+9.41%--
02/271,9001,9381,8911,906+3.19%515,000-+7.81%--
02/261,9001,9101,8361,847-0.16%495,500-+4.47%--
02/251,8051,8591,7951,850+3.93%556,900-+3.99%--
02/221,7921,7921,7481,780-0.73%410,600--0.73%--
02/211,8051,8051,7291,793+0.22%663,400--0.88%--
02/201,7621,8101,7401,789+3.71%1,056,600--1.76%--
02/191,7291,7411,6901,725+2.13%336,900--6.25%--
02/181,6691,7291,6691,689+1.26%387,200--9.63%--
02/151,5691,6801,5621,668+5.04%643,300--12.39%--
02/141,5441,5961,5351,588+5.87%397,600--18.23%--
02/131,5501,5681,4941,500-1.96%693,400--24.28%--
02/121,5571,5571,5121,530+0.2%438,800--24.33%--
02/081,5541,6051,5201,527-1.67%374,200--25.91%--
02/071,5211,5661,5001,553+2.24%430,200--26.22%--
02/061,5181,5451,5031,519-5.53%1,226,400--29.35%--
02/051,7001,7011,5901,608-6.78%1,185,200--26.84%--
02/041,7761,7821,6981,725-1.2%760,600--22.99%--
02/011,7551,7611,7371,746-0.23%709,400--23.32%--
01/311,7951,7981,7381,750-2.51%1,033,900--24.34%--
01/301,7001,8011,7001,795-14.52%1,573,700--23.58%--
01/292,1302,1552,0552,100+3.96%259,800--11.91%--
01/282,1202,1352,0202,020-6.91%197,100--16.01%--
01/252,0602,1702,0602,170+8.23%252,800--10.92%--
01/242,0252,0651,9752,005-0.25%279,700--18.5%--
01/231,9252,0551,9252,010+4.58%357,000--19.28%--
01/222,0002,0651,9221,922-9.13%238,700--23.67%--
01/212,1802,1852,1152,115-3.42%195,900--17.09%--
01/182,1502,2402,1052,190+0.46%546,800--14.92%--
01/172,1202,2002,1152,180+4.06%356,300--15.93%--
01/162,0602,1902,0402,095-7.71%332,000--19.89%--
01/152,4452,4702,2302,270-6.97%339,900--14.05%--
01/112,5802,5802,4152,440-5.24%209,000--8.24%--
01/102,6002,6052,5602,575-1.15%133,300--3.38%--
01/092,5052,6152,5002,605+0.77%196,100--2.1%--
01/082,6352,6402,4752,585+2.78%360,300--2.64%--
01/072,4652,5752,4252,515+0.2%137,200--5.09%--
01/042,7002,7002,4952,510-4.2%133,600--5.03%--
2007
12/282,6852,6852,6202,620-2.42%49,300--0.57%--
12/272,6902,7002,6702,685-0.74%78,400-+2.29%--
12/262,6752,7052,6502,705+1.12%127,600-+3.32%--
12/252,6552,6952,6502,675+1.52%52,600-+2.33%--
12/212,6202,6452,5702,635-0.38%220,200-+0.76%--
12/202,6552,6952,6202,645-0.56%197,300-+0.95%--
12/192,6202,6902,5902,660-0.56%310,000-+1.37%--
12/182,6102,7502,6052,675+1.71%176,200-+1.9%--
12/172,7252,7252,6102,630-5.23%125,200-+0.31%--
12/142,7302,8002,7002,775-0.18%354,600-+5.63%--
12/132,7252,7802,7202,780+0.54%260,000-+5.78%--
12/122,6802,7702,6552,765+2.03%141,100-+5.05%--
12/112,7352,7502,6902,710-0.55%177,300-+2.73%--
12/102,7302,7352,6852,725+1.11%164,900-+2.95%--
12/072,6952,7402,6552,695+1.13%254,900-+1.32%--
12/062,7052,7202,6252,665-2.91%361,200--0.3%--
12/052,7102,7702,6202,745+0.18%348,400-+2.23%--
12/042,8002,8002,7152,740+0.74%539,100-+1.9%--
12/032,7002,7352,6602,720+5.63%460,500-+0.89%--
11/302,5352,6202,5202,575+3.41%206,700--5.02%--
11/292,5352,5402,4752,490+1.43%190,700--8.66%--
11/282,5302,5302,4302,455-0.2%234,100--10.92%--
11/272,3502,4852,2902,460+4.9%309,600--11.67%--
11/262,2502,3902,2002,345+2.4%650,300--16.67%--
11/222,2552,2952,1352,290-3.38%959,900--19.62%--
11/212,5252,5502,3602,370-6.14%490,600--17.99%--
11/202,4352,5552,3702,525-2.7%462,000--13.7%--
11/192,7002,7002,5752,595-3.89%272,800--12.24%--
11/162,7352,7552,6602,700-2.7%225,500--9.61%--
11/152,7552,8202,7352,775+1.46%267,700--7.93%--
11/142,7102,8002,6502,735+1.48%560,600--10.03%--
11/132,6252,7352,6002,695+3.65%381,200--11.93%--
11/122,7002,7002,5852,600-5.11%299,700--15.67%--
11/092,7702,7902,7102,740-2.49%294,400--11.93%--
11/082,8002,8302,7752,810-2.09%342,600--10.31%--
11/072,9502,9502,8602,870-1.54%234,000--8.98%--
11/062,9202,9502,8752,915-1.02%268,900--8.04%--
11/053,0403,0402,9302,945-3.13%169,600--7.51%--
11/022,9703,0602,9103,040+0.66%398,900--4.97%--
11/013,0303,0402,9653,020+1.51%373,400--5.89%--
10/312,8552,9752,8552,975+4.39%430,400--7.75%--