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
03/31535535525526-1.5%170,000--4.19%--
03/28538538531534-0.93%96,500--2.91%--
03/27531539530539+0.75%151,500--2%--
03/26528539527535-3.08%408,000--2.73%--
03/25565565548552-2.13%701,500-+0.36%--
03/24568572564564-0.7%306,500-+2.55%--
03/21563568562568+1.43%170,500-+3.65%--
03/19558561556560+1.08%121,500-+2.38%--
03/18550555550554+0.73%98,000-+1.47%--
03/17556557546550-1.26%153,000-+1.1%--
03/14556558555557+0.18%152,500-+2.39%--
03/13559559556556-0.54%86,500-+2.21%--
03/12555559555559+1.27%143,500-+2.95%--
03/11550552547552+0.36%111,500-+1.66%--
03/10550553550550-0.36%83,500-+1.29%--
03/07550552549552-0.36%68,500-+1.66%--
03/06549555549554+1.65%81,500-+2.03%--
03/05543548543545-0.37%77,500-+0.37%--
03/04541550541547+1.3%119,000-+0.74%--
03/03544544540540-0.92%113,000--0.37%--
02/29548549544545-0.73%87,000-+0.55%--
02/28550550547549-0.18%62,000-+1.29%--
02/27552554549550+0.55%104,500-+1.66%--
02/26553553547547-0.55%80,500-+1.48%--
02/25544550544550+1.1%88,500-+2.23%--
02/22543544540544+0.18%60,000-+1.49%--
02/21543544539543+1.88%57,000-+1.5%--
02/20545545533533-1.48%79,000--0.19%--
02/19541544540541+1.12%92,000-+1.31%--
02/18536538535535+0.75%57,500-+0.38%--
02/155335355305310%79,500--0.38%--
02/14539545529531+0.95%100,500--0.38%--
02/13526535526526+0.19%90,000--1.31%--
02/12541541525525-2.78%216,500--1.5%--
02/08547554540540-0.92%87,500-+1.31%--
02/07544547541545+0.18%62,000-+2.25%--
02/06552552543544-2.33%97,500-+2.06%--
02/05556557553557+0.18%60,500-+4.5%--
02/04549557549556+1.28%80,500-+4.32%--
02/01550550545549-0.18%115,500-+3.39%--
01/31543550542550+0.92%100,500-+3.77%--
01/305465505425450%94,000-+3.02%--
01/29545545539545+2.25%67,000-+3.02%--
01/28545546533533-2.2%99,000-+0.95%--
01/25544546540545+1.3%90,000-+3.22%--
01/24520540519538+5.08%133,000-+2.09%--
01/23510519510512+1.39%111,000--2.85%--
01/22513516505505-2.13%181,500--4.36%--
01/21524524516516-1.15%87,500--2.46%--
01/18511523510522+1.56%136,500--1.32%--
01/17510515510514+0.39%129,000--2.84%--
01/16520522511512-2.48%169,500--3.21%--
01/15532535525525-1.5%104,000--0.76%--
01/11536537531533-0.37%73,000-+0.76%--
01/10534537532535+0.19%49,500-+1.33%--
01/09528535525534+0.95%73,500-+1.33%--
01/08525529525529+0.76%72,500-+0.57%--
01/07527530525525-0.19%100,000-0%--
01/04531531525526-2.41%72,000-+0.19%--
2007
12/28541542537539-0.92%38,000-+2.86%--
12/275445455435440%43,500-+4.02%--
12/26546546543544+0.93%46,000-+4.41%--
12/25530554530539+2.86%186,500-+3.65%--
12/215245245205240%78,500-+0.96%--
12/20528531524524-0.76%60,000-+0.96%--
12/19532534528528-1.86%54,500-+1.73%--
12/18520538520538+3.46%180,500-+3.86%--
12/17526526520520-1.14%85,000-+0.58%--
12/14527532526526-0.19%86,000-+1.54%--
12/13529532527527-0.57%59,500-+1.74%--
12/12530530528530-0.19%50,500-+2.12%--
12/11530533530531+0.57%52,000-+2.31%--
12/10525529525528+0.57%53,000-+1.54%--
12/07519526519525+1.16%100,500-+0.77%--
12/06519520518519+0.19%43,500--0.38%--
12/05514518513518+0.78%61,000--0.77%--
12/04519520514514-0.96%48,000--1.72%--
12/03518520518519+0.78%62,000--1.14%--
11/30515517514515+0.19%85,500--1.9%--
11/29511515511514+1.18%63,500--2.28%--
11/285105105075080%59,000--3.61%--
11/27506510505508+0.4%87,500--3.97%--
11/26506510504506+0.2%128,000--4.53%--
11/22507508502505-0.79%127,500--4.9%--
11/21512516509509-0.39%72,500--4.5%--
11/20515516507511-0.97%98,500--4.31%--
11/19515517515516+0.19%45,000--3.55%--
11/16517519513515-0.58%85,000--3.92%--
11/15516518516518+0.58%41,500--3.72%--
11/14526526510515-0.39%161,000--4.45%--
11/135175185155170%76,500--4.26%--
11/12530530515517-3.18%132,500--4.44%--
11/09536538533534-0.19%83,000--1.48%--
11/08540541534535-1.47%99,000--1.29%--
11/07547547543543-0.37%46,500-0%--
11/06541550541545+0.37%71,500-+0.55%--
11/05546547542543-0.73%71,500-+0.18%--
11/02538549538547+0.18%80,500-+1.11%--
11/01540548540546+1.11%56,000-+0.92%--
10/31535541535540-0.55%112,000-0%--