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
202310/1, 株式分割 1→2
201610/1, 株式併合 5→1
2008
03/311,0751,0751,0331,048-3.46%578,000--3.01%--
03/281,0501,0931,0481,085+2.36%433,600-+0.28%--
03/271,0701,0801,0501,060-1.85%402,400--2.03%--
03/261,0701,0881,0651,080-1.14%465,200--0.28%--
03/251,1031,1201,0751,093+2.58%629,600-+0.78%--
03/241,0751,0851,0581,065-0.93%536,000--1.93%--
03/211,0631,0781,0451,075+3.61%705,600--1.47%--
03/191,0501,0581,0201,038+3.49%1,156,800--5.34%--
03/189781,0039751,003+3.08%658,800--8.78%--
03/17980998953973-2.75%1,209,600--12.15%--
03/141,0301,0409951,000-2.91%1,459,200--10.63%--
03/131,0701,0851,0251,030-4.19%1,461,200--8.85%--
03/121,0951,1131,0681,075+0.7%1,051,600--5.7%--
03/111,0331,0801,0251,068+4.66%1,379,200--7.25%--
03/101,0531,0631,0131,020-4.23%722,400--12.45%--
03/071,0781,0901,0601,065-3.4%914,400--9.59%--
03/061,0831,1151,0831,103+2.08%552,800--7.2%--
03/051,1001,1001,0651,080-1.37%596,000--9.7%--
03/041,1201,1331,0801,095-1.13%933,600--9.13%--
03/031,1381,1431,1051,108-4.94%1,032,000--8.7%--
02/291,1881,1881,1381,165-1.89%1,533,200--4.82%--
02/281,1751,1901,1681,188+0.85%1,352,400--3.3%--
02/271,1851,1981,1701,178+1.51%1,477,600--4.42%--
02/261,1451,1801,1301,160+1.31%1,187,600--6.22%--
02/251,1181,1601,1081,145+4.33%1,202,800--8.03%--
02/221,0831,0981,0751,098-0.23%1,144,400--12.69%--
02/211,0951,1151,0901,100+1.62%1,298,400--13.25%--
02/201,1031,1181,0751,083-2.26%1,520,400--15.16%--
02/191,1231,1301,0801,108-2.21%2,719,200--14.01%--
02/181,1651,2301,0851,133-3.82%2,843,600--12.88%--
02/151,1651,1831,1151,178-3.09%1,820,000--10.25%--
02/141,1401,2201,1401,215+10.2%3,190,400--7.95%--
02/131,0581,1131,0431,103-9.63%3,766,000--16.98%--
02/121,2331,2601,2151,220-2.4%1,433,200--9.02%--
02/081,2651,2901,2431,250-2.53%504,800--7.41%--
02/071,2851,3181,2581,2830%886,000--5.91%--
02/061,3451,3601,2831,283-5.7%1,096,400--6.66%--
02/051,3851,3881,3531,360-2.68%442,800--1.81%--
02/041,3881,4101,3781,398+3.71%616,800-+0.4%--
02/011,3551,3681,3331,348+1.7%779,600--3.54%--
01/311,2751,3351,2751,325+2.51%781,600--5.49%--
01/301,2981,3431,2751,293-1.71%1,236,400--8.2%--
01/291,3251,3401,2751,315+1.15%767,200--7.13%--
01/281,3601,3651,2931,300-5.63%904,800--8.77%--
01/251,3681,4101,3431,378+8.25%1,734,000--4.07%--
01/241,3131,3201,2651,273-0.2%1,686,400--11.82%--
01/231,3101,3451,2701,275-1.73%1,006,000--12.49%--
01/221,3331,3551,2931,298-4.77%970,400--11.67%--
01/211,4281,4281,3531,363-6.03%870,800--8%--
01/181,3331,4651,3231,450+6.23%1,016,400--2.75%--
01/171,3301,3951,3001,365+4.2%1,327,600--8.76%--
01/161,3701,3731,3081,310-5.92%1,262,800--12.78%--
01/151,4301,4631,3851,393-1.07%1,003,600--7.84%--
01/111,4451,5031,3931,408-0.18%1,559,600--7.22%--
01/101,4681,5081,4101,410+0.71%1,760,800--7.42%--
01/091,4001,4031,3651,400-0.18%692,400--8.26%--
01/081,4251,4351,3901,403-1.58%853,600--8.09%--
01/071,4251,4451,4131,425-1.72%752,800--6.68%--
01/041,5651,5731,4451,450-7.2%621,200--4.92%--
2007
12/281,5731,5781,5531,563-0.48%278,000-+2.73%--
12/271,5681,5851,5551,570+0.48%472,400-+3.77%--
12/261,5251,5651,5251,563+1.79%293,200-+3.75%--
12/251,5701,5701,5251,535+0.99%439,600-+2.47%--
12/211,4781,5251,4651,520+3.05%718,000-+1.74%--
12/201,5031,5031,4701,475+0.17%728,800--1.07%--
12/191,4881,5031,4681,473-1.83%660,400--1.24%--
12/181,5001,5281,4881,500-1.64%754,000-+0.74%--
12/171,5601,5601,5201,525-3.33%846,400-+2.56%--
12/141,5851,6151,5631,578+1.61%862,400-+6.09%--
12/131,5951,5981,5481,553-3.87%1,044,800-+4.55%--
12/121,5751,6151,5651,615+1.41%1,236,800-+8.68%--
12/111,6131,6301,5831,593-0.16%704,400-+7.17%--
12/101,6101,6251,5851,595-0.16%970,400-+7.19%--
12/071,6001,6301,5981,598+0.16%1,058,400-+7.14%--
12/061,5551,6001,5551,595+5.45%1,572,400-+6.55%--
12/051,5151,5281,4881,513-0.17%1,494,400-+0.7%--
12/041,5631,5731,5131,515-3.04%1,065,600-+0.46%--
12/031,5701,5931,5601,563+0.16%1,551,200-+3.2%--
11/301,5381,6151,5351,560+5.76%5,538,800-+2.83%--
11/291,4201,4901,4201,475+4.8%1,784,800--3.02%--
11/281,4351,4451,4081,408-1.23%1,394,800--7.95%--
11/271,3531,4281,3381,425+4.78%1,478,800--7.59%--
11/261,3681,3731,3301,360-0.18%1,169,200--12.43%--
11/221,3501,3731,3301,363+0.18%1,118,800--13.22%--
11/211,4001,4001,3531,360-2.16%732,800--14.2%--
11/201,3601,3951,3251,390+1.83%1,288,400--13.07%--
11/191,4101,4151,3401,365-4.71%1,653,200--15.38%--
11/161,4281,4401,4001,433-1.72%995,200--12.01%--
11/151,4481,4681,4381,458-0.51%1,119,200--11.13%--
11/141,4431,4731,4381,465+2.45%1,239,600--11.64%--
11/131,4381,4501,4151,430-0.35%1,153,600--14.63%--
11/121,4631,4751,4231,435-6.67%1,806,000--15.19%--
11/091,5381,5581,5351,538+0.16%676,400--9.93%--
11/081,5551,5651,5181,535-2.38%1,022,400--10.6%--
11/071,6631,6631,5651,573-2.78%1,660,800--9%--
11/061,6301,6331,5981,618-1.07%917,200--6.83%--
11/051,6731,6731,6301,635-2.39%563,200--6.03%--
11/021,7151,7181,6701,675-4.42%724,400--3.9%--
11/011,7151,7551,7131,753+3.09%572,400-+0.49%--
10/311,6681,7081,6551,700+1.95%590,800--2.41%--