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
03/311,6681,6761,6051,638-4.27%3,906,000-+1.3%--
03/281,6801,7291,6651,711+3.7%4,776,000-+5.55%--
03/271,6501,6781,6351,650+0.92%3,963,000-+1.6%--
03/261,6381,6631,6121,635-2.97%2,538,000-+0.55%--
03/251,6711,6891,6501,685+4.59%3,351,000-+3.31%--
03/241,6041,6321,5891,611+0.5%2,009,000--1.29%--
03/211,5661,6041,5561,603+2.43%3,551,000--1.96%--
03/191,5421,5821,5171,565+7.78%5,518,000--4.46%--
03/181,4051,4621,3951,452+4.09%3,234,000--11.46%--
03/171,4501,4561,3951,395-5.49%3,308,000--15.2%--
03/141,5051,5271,4621,476-1.8%7,390,000--10.65%--
03/131,5401,5521,4881,503-3.96%2,854,000--9.29%--
03/121,6181,6211,5581,565+2.42%3,374,000--5.89%--
03/111,4951,5311,4721,528-0.2%3,574,000--8.39%--
03/101,5711,5761,5181,531-1.92%3,136,000--8.6%--
03/071,5701,5781,5461,561-3.76%3,396,000--7.14%--
03/061,6271,6491,6001,622+0.5%3,414,000--3.74%--
03/051,6171,6341,5971,614-0.25%2,884,000--4.38%--
03/041,6261,6391,6121,618-0.55%4,029,000--4.37%--
03/031,6501,6501,6191,627-4.85%5,006,000--4.01%--
02/291,7301,7311,7021,710-3.17%3,262,000-+0.59%--
02/281,7791,7861,7541,766-2.38%3,326,000-+4.19%--
02/271,8101,8331,7971,809+1.63%2,642,000-+7.23%--
02/261,7821,8081,7731,780-0.11%3,570,000-+6.08%--
02/251,7371,7931,7371,782+2.59%3,871,000-+6.45%--
02/221,7501,7511,7181,737-2.36%4,079,000-+3.89%--
02/211,7331,7931,7251,779+4.52%4,205,000-+6.27%--
02/201,7601,7601,7001,702-3.3%4,916,000-+1.86%--
02/191,7201,7751,7081,760+3.04%4,481,000-+5.14%--
02/181,6891,7251,6861,708+1.18%3,983,000-+1.91%--
02/151,6541,7001,6401,688+0.24%3,947,000-+0.3%--
02/141,6511,6941,6251,684+5.78%4,103,000--0.53%--
02/131,6061,6141,5851,5920%4,803,000--6.52%--
02/121,5391,6051,5351,592+1.47%5,866,000--7.23%--
02/081,5891,6191,5591,569-2.12%4,782,000--9.36%--
02/071,6211,6301,5631,603-2.2%6,134,000--8.45%--
02/061,6431,6861,6301,639-3.76%4,697,000--7.45%--
02/051,7361,7401,6731,703+0.95%5,548,000--4.86%--
02/041,7241,7371,6671,687-0.35%5,902,000--6.59%--
02/011,7071,7291,6811,693+1.74%4,813,000--7.13%--
01/311,6391,6941,5881,664-2.46%10,822,000--9.37%--
01/301,7371,7371,6921,706-0.06%3,043,000--7.83%--
01/291,7101,7311,6941,707+0.95%6,450,000--8.52%--
01/281,7101,7391,6881,691-2.82%4,608,000--10.15%--
01/251,6741,7561,6461,740+9.16%7,873,000--8.52%--
01/241,6151,6251,5621,594+1.59%5,401,000--16.98%--
01/231,6001,6321,5441,569-1.51%6,523,000--19.33%--
01/221,5831,6501,5831,593-4.21%4,944,000--19.05%--
01/211,6941,7131,6601,663-4.75%5,493,000--16.35%--
01/181,7371,7611,7161,746-2.4%4,577,000--13%--
01/171,7721,8051,7401,789+5.36%7,651,000--11.57%--
01/161,7091,7371,6871,698-3.58%5,459,000--16.6%--
01/151,8151,8381,7501,761-2.98%6,137,000--14.14%--
01/111,8291,8411,8031,815-3.61%8,182,000--12.11%--
01/101,9191,9271,8831,883-3.24%3,886,000--9.3%--
01/091,9041,9521,8861,946+1.2%4,626,000--6.62%--
01/081,9201,9461,9081,923-0.41%3,244,000--7.86%--
01/071,9001,9691,9001,931-1.48%6,044,000--7.61%--
01/041,9771,9771,9331,960-5.08%3,187,000--6.31%--
2007
12/282,0652,0752,0352,065-1.9%1,121,000--1.34%--
12/272,1102,1202,0952,105-0.71%971,000-+0.77%--
12/262,1202,1352,1002,120+0.47%865,000-+1.68%--
12/252,1752,1752,0902,110+0.72%2,625,000-+1.54%--
12/212,0302,0952,0052,095+2.95%4,036,000-+1.01%--
12/202,0752,0752,0202,0350%2,766,000--1.79%--
12/192,0702,0852,0352,035-2.4%1,911,000--1.74%--
12/182,0702,1152,0502,085-1.18%3,700,000-+0.72%--
12/172,1502,1602,1002,110-2.99%2,589,000-+2.08%--
12/142,1702,1952,1402,175-0.68%6,009,000-+5.22%--
12/132,1902,2202,1902,190-1.79%4,614,000-+6%--
12/122,1102,2402,1002,230+4.21%6,486,000-+7.99%--
12/112,1152,1402,1002,140+2.15%3,267,000-+3.58%--
12/102,1002,1302,0552,095-2.1%4,412,000-+1.16%--
12/072,1052,1552,0702,140-0.23%4,812,000-+2.93%--
12/062,1502,1802,1302,145+1.66%2,761,000-+2.78%--
12/052,0402,1102,0352,110+2.18%2,885,000-+0.86%--
12/042,0902,1102,0552,065-2.36%2,239,000--1.53%--
12/032,1052,1202,0952,115+1.2%2,741,000-+0.48%--
11/302,0702,1002,0602,090+0.72%2,702,000--1.04%--
11/292,1152,1152,0502,075+2.72%2,725,000--2.26%--
11/281,9832,0301,9832,020+0.5%2,914,000--5.34%--
11/271,9282,0151,9052,010+1.11%4,056,000--6.42%--
11/262,0052,0101,9721,988+0.71%2,940,000--8.09%--
11/221,9121,9871,9121,974+0.1%3,997,000--9.45%--
11/211,9961,9961,9301,972-0.9%4,187,000--10.24%--
11/201,9482,0001,9171,990+1.27%3,905,000--10.16%--
11/192,0102,0101,9581,965-1.6%3,023,000--12.04%--
11/161,9922,0051,9731,997-2.11%5,399,000--11.48%--
11/152,0602,0852,0252,040+0.99%4,373,000--10.29%--
11/142,0302,0602,0052,020+0.75%3,778,000--11.94%--
11/131,9992,0201,9742,005-0.99%4,043,000--13.28%--
11/122,0302,0502,0102,025-3.57%3,663,000--13.13%--
11/092,1502,1602,0902,100-2.1%2,865,000--10.64%--
11/082,1402,1702,1202,145-0.92%2,882,000--9.34%--
11/072,2302,2352,1602,165-3.78%2,533,000--9.03%--
11/062,2302,2502,2202,250-0.88%1,944,000--5.98%--
11/052,3052,3102,2502,270-0.87%1,977,000--5.5%--
11/022,2752,3302,2752,290-2.76%2,662,000--4.9%--
11/012,2702,3552,2652,355+4.43%3,235,000--2.44%--
10/312,2552,2602,2252,255+0.45%3,333,000--6.59%--