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
20148/1, 株式併合 5→1
2008
03/311,7851,7951,7301,765-2.22%942,600--9.99%--
03/281,7751,8251,7451,805+1.4%1,280,000--8.84%--
03/271,8351,8401,7801,780-5.57%1,194,600--10.91%--
03/261,9051,9201,8751,885-0.26%755,400--6.31%--
03/251,8901,9101,8651,890+1.61%841,200--6.57%--
03/241,8151,8751,8101,860+1.92%763,600--8.42%--
03/211,8001,8351,7851,825+0.83%956,600--10.63%--
03/191,8201,8351,7751,810+4.02%1,638,000--11.79%--
03/181,7251,7401,6851,740+3.26%1,874,800--15.41%--
03/171,7401,7401,6251,685-5.87%2,557,600--18.36%--
03/141,8901,9001,7651,790-5.04%2,581,200--13.78%--
03/131,9301,9601,8501,885-5.75%1,627,800--9.77%--
03/122,0952,0951,9902,000+1.27%1,442,800--4.81%--
03/111,8151,9801,8151,975+8.52%2,154,600--6.66%--
03/101,9201,9451,8151,820-6.19%1,668,800--14.67%--
03/071,9551,9651,9251,940-5.37%1,093,000--9.89%--
03/062,0552,1052,0302,0500%1,118,200--5.31%--
03/052,0302,0752,0002,050+2.24%1,502,800--5.53%--
03/042,0602,0651,9802,005-1.47%1,612,000--7.82%--
03/032,0702,0952,0302,035-6.44%1,637,400--6.65%--
02/292,2352,2352,1502,175-5.64%1,940,000--0.64%--
02/282,3002,3252,2752,305-3.96%1,457,400-+5.44%--
02/272,3252,4352,3102,400+5.96%2,039,800-+10.29%--
02/262,3302,3302,2552,265-0.66%1,340,000-+4.86%--
02/252,2752,2902,2352,280+1.33%1,559,800-+5.8%--
02/222,2102,2602,1652,250+0.22%2,275,200-+4.46%--
02/212,1852,2702,1802,245+4.91%2,139,800-+4.37%--
02/202,1702,1852,1352,140-0.23%1,290,000--0.33%--
02/192,1502,1702,1252,145+1.66%1,099,000--0.46%--
02/182,1202,1602,1102,110-0.24%1,539,600--2.59%--
02/152,0852,1402,0502,115+1.68%2,240,600--3.03%--
02/142,0102,0802,0052,080+7.22%2,284,000--5.33%--
02/132,0002,0351,9251,940+0.78%2,226,800--12.42%--
02/121,9351,9601,8951,925-2.78%2,271,400--14.06%--
02/082,0752,0951,9551,980-6.16%2,535,600--12.62%--
02/072,1452,1602,0552,110-3.87%1,909,400--8.18%--
02/062,3152,3152,1752,195-7.19%1,875,800--5.55%--
02/052,4002,4402,3252,365-1.87%1,738,600-+0.72%--
02/042,4002,4152,3702,410+4.78%1,181,200-+1.9%--
02/012,2702,3352,2602,300+2.45%1,572,200--3.24%--
01/312,1452,2702,1152,245+2.75%1,192,800--6.18%--
01/302,1852,2052,1302,185+1.16%920,000--9.45%--
01/292,1852,2252,1202,160+0.7%1,390,600--11.37%--
01/282,2252,2302,1452,145-5.09%1,208,600--12.84%--
01/252,1352,2602,1202,260+8.39%1,753,200--9.24%--
01/242,0752,1202,0502,085+0.72%1,281,800--17.03%--
01/232,0802,1352,0252,070+3.24%1,478,600--18.73%--
01/222,0852,0901,9952,005-6.09%1,712,400--22.38%--
01/212,1902,1952,1302,135-5.11%904,800--18.48%--
01/182,1302,2552,1252,250+3.21%1,255,600--15.16%--
01/172,1652,1852,0952,180+1.4%2,220,000--18.63%--
01/162,2002,2502,1402,150-7.53%1,683,000--20.55%--
01/152,4002,4102,2852,325-4.12%1,400,400--15.02%--
01/112,4802,5102,4252,425-2.22%872,000--12.2%--
01/102,5452,5502,4802,480-1.59%565,000--10.92%--
01/092,4502,5302,4402,520-0.4%885,600--9.97%--
01/082,5352,5452,5052,530-1.17%850,200--9.93%--
01/072,5652,6002,5352,560-0.58%1,169,800--9.12%--
01/042,5902,5952,5252,575-7.71%1,290,200--8.75%--
2007
12/282,7952,8402,7802,790+1.64%999,600--1.24%--
12/272,8102,8202,7452,745-2.31%475,200--2.66%--
12/262,7852,8102,7852,810+1.08%305,200--0.32%--
12/252,8102,8102,7602,780+2.02%475,600--1.31%--
12/212,7202,7352,6852,725+0.93%767,200--3.23%--
12/202,7652,7652,6852,700-1.1%832,200--4.19%--
12/192,7402,7752,7202,730-1.8%971,400--3.26%--
12/182,7202,7952,7102,780+0.36%1,018,800--1.59%--
12/172,8152,8352,7652,770-3.32%769,000--2.05%--
12/142,8652,9152,8402,865+0.7%1,406,800-+0.99%--
12/132,8952,9102,8352,845-3.07%699,800-+0.11%--
12/122,9552,9552,8802,935-0.68%714,400-+2.84%--
12/112,9552,9702,9402,955+1.2%531,800-+3.25%--
12/102,9402,9652,8902,920-1.52%760,600-+1.67%--
12/072,9503,0002,9502,965+1.54%906,600-+2.49%--
12/062,9102,9302,8802,920+2.1%828,800-+0.17%--
12/052,8852,8952,8152,860-0.87%1,071,600--2.59%--
12/042,9352,9652,8502,885-2.86%1,291,200--2.37%--
12/033,0353,0552,9552,970-0.5%1,394,800-0%--
11/302,9402,9852,9052,985+4.19%3,211,600-+0.2%--
11/292,8902,9152,8502,865+3.99%1,722,000--3.99%--
11/282,7852,7902,7402,755+1.1%1,047,400--8.04%--
11/272,6402,7652,6302,725+1.3%1,356,400--9.71%--
11/262,6752,7352,6552,690+1.13%1,382,600--11.43%--
11/222,5852,6902,5852,660-0.19%1,354,600--13.02%--
11/212,6452,6952,6302,665-1.66%1,757,400--13.56%--
11/202,6602,7102,5652,710-1.81%1,764,000--12.75%--
11/192,8202,8702,7452,760-0.36%1,809,400--11.79%--
11/162,7502,7802,7202,770+0.54%1,345,800--12.06%--
11/152,7202,7902,7102,755-1.78%1,993,000--13.12%--
11/142,8502,8902,7452,8050%1,899,200--12.15%--
11/132,8002,8552,7652,805-1.58%1,607,600--12.64%--
11/122,8902,9152,7752,850-4.84%1,905,000--11.71%--
11/092,9653,1002,9652,9950%1,797,000--7.56%--
11/082,9903,0102,9502,995-4.62%1,693,400--7.68%--
11/073,1703,1753,1303,140-0.32%1,749,000--3.35%--
11/063,1953,1953,0903,150-1.87%2,400,000--2.87%--
11/053,3903,3903,1853,210-6.41%2,841,800--0.8%--
11/023,4253,4703,3903,430-2.56%2,238,600-+6.39%--
11/013,4453,5253,4303,520+2.47%1,632,000-+10%--
10/313,3603,4353,3503,435+2.69%1,270,400-+8.36%--