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
201810/1, 株式併合 2→1
2008
03/312,3442,3502,2882,312-1.28%1,535,500--0.9%--
03/282,3602,3702,3362,342-0.68%1,464,500-+0.3%--
03/272,3302,3642,3162,358+0.86%1,332,000-+0.94%--
03/262,3002,3422,3002,338+0.34%1,033,000-+0.3%--
03/252,3402,3442,3122,330+0.26%1,808,000-+0.04%--
03/242,3602,3802,3242,324-3.01%1,072,000--0.04%--
03/212,3402,4062,3202,396+3.36%1,439,500-+3.23%--
03/192,3802,3802,2922,3180%2,428,500-+0.17%--
03/182,2762,3242,2702,318+1.93%1,916,500-+0.7%--
03/172,2822,3302,2462,274-1.81%2,199,000--0.66%--
03/142,3302,3742,3042,316+0.87%4,633,500-+1.67%--
03/132,3062,3362,2842,296-2.79%1,641,000-+1.37%--
03/122,3802,3802,3302,362+2.07%1,329,500-+4.93%--
03/112,3482,3562,3042,314-1.7%1,619,500-+3.17%--
03/102,3402,3762,3182,354-0.59%1,878,500-+5.37%--
03/072,2902,3962,2902,368+1.37%1,944,500-+6.38%--
03/062,3722,3922,3322,336-1.43%2,222,500-+5.42%--
03/052,3542,3802,3402,370+1.72%1,526,000-+7.43%--
03/042,3402,3722,3042,330+1.13%2,728,500-+6.15%--
03/032,2602,3782,2562,304+0.35%2,561,500-+5.49%--
02/292,3162,3302,2822,296-1.29%1,505,500-+5.56%--
02/282,3202,3422,3082,326-0.94%1,301,500-+7.44%--
02/272,3582,3842,3282,348+1.29%1,917,500-+9.11%--
02/262,4262,4262,3162,318-2.85%1,371,500-+8.47%--
02/252,3562,3962,3522,386+1.36%1,390,500-+12.18%--
02/222,3502,3542,3222,3540%1,602,000-+11.25%--
02/212,2822,3822,2782,354+4.62%2,995,500-+11.67%--
02/202,2902,3142,2422,250-1.75%1,545,500-+7.24%--
02/192,2702,3662,2602,290+2.69%3,665,000-+9.46%--
02/182,1982,2802,1782,230+0.27%1,838,500-+6.9%--
02/152,2242,2422,1742,224+0.09%2,223,500-+6.77%--
02/142,1782,2462,1602,222+10.11%3,901,000-+6.78%--
02/131,9922,0501,9922,018+1.71%1,621,500--2.89%--
02/121,9761,9981,9621,984-0.6%1,374,500--4.8%--
02/081,9562,0081,9501,996+0.2%2,100,000--4.45%--
02/071,9442,0001,9301,992+2.36%2,597,500--5.01%--
02/062,0802,0901,9421,946-9.91%3,816,500--7.69%--
02/052,1142,1662,1122,160+2.66%967,500-+1.84%--
02/042,1002,1282,0862,104-1.5%1,772,000--0.94%--
02/012,1162,1422,1062,136+0.19%807,000-+0.28%--
01/312,0742,1362,0702,132+3.09%1,514,000--0.09%--
01/302,1142,1142,0562,068-1.99%1,477,000--3.18%--
01/292,0802,1102,0702,110+2.93%983,500--1.54%--
01/282,0542,0722,0422,050-1.54%1,088,000--4.56%--
01/252,0682,0922,0542,082+1.96%1,912,500--3.48%--
01/242,0302,0542,0182,042+1.79%2,037,000--5.64%--
01/232,0042,0301,9782,006+1.52%1,578,000--7.81%--
01/222,0202,0501,9721,976-3.98%1,880,500--9.77%--
01/212,0782,0882,0442,058-3.2%1,538,000--6.58%--
01/182,0802,1382,0622,126-0.37%1,512,000--3.93%--
01/172,0962,1382,0762,134+1.33%1,574,000--3.92%--
01/162,0922,1242,0842,106-0.57%1,855,500--5.31%--
01/152,1342,1502,0942,118-0.47%1,705,500--4.94%--
01/112,1422,1842,1142,128-0.84%1,580,000--4.57%--
01/102,1742,1742,1442,146-1.38%1,289,000--3.85%--
01/092,1602,2142,1482,176+0.74%2,349,000--2.55%--
01/082,1442,1662,1282,160-0.09%1,190,500--3.14%--
01/072,1222,1962,1222,162+2.17%2,301,500--2.96%--
01/042,1762,1842,1002,116-3.73%1,082,500--5.03%--
2007
12/282,2402,2402,1902,198-2.74%606,000--1.48%--
12/272,2562,2642,2422,260-0.18%726,000-+1.3%--
12/262,2622,2742,2542,264+1.07%406,500-+1.57%--
12/252,2242,2602,2242,240-0.8%650,000-+0.58%--
12/212,2002,2762,1962,258+1.62%1,278,500-+1.44%--
12/202,2062,2302,1922,222+0.82%867,000--0.13%--
12/192,2222,2242,1882,204-1.43%1,173,000--0.99%--
12/182,2002,2502,2002,236-0.18%1,489,000-+0.54%--
12/172,2422,2882,2342,240-0.88%842,000-+0.81%--
12/142,2742,2982,2562,260-0.62%2,339,000-+1.76%--
12/132,3422,3422,2702,274-2.82%1,219,500-+2.43%--
12/122,2802,3462,2622,340+0.17%1,092,500-+5.36%--
12/112,3022,3462,3022,336+0.86%870,000-+4.99%--
12/102,2762,3222,2502,3160%1,264,000-+4.32%--
12/072,3102,3342,2982,316+0.43%1,420,000-+4.42%--
12/062,2362,3082,2242,306+3.5%2,157,500-+4.11%--
12/052,1702,2282,1682,228+1.74%1,083,000-+0.68%--
12/042,1742,2182,1702,190+0.37%1,356,000--0.99%--
12/032,1982,2022,1722,182+0.18%1,134,500--1.53%--
11/302,1402,1902,1342,178+0.93%1,478,000--1.85%--
11/292,1242,1642,1122,158+2.66%1,288,500--2.84%--
11/282,1102,1222,0802,102-1.13%1,882,000--5.4%--
11/272,1402,1442,1142,126-1.39%2,508,500--4.58%--
11/262,1542,1802,1542,156-1.64%1,272,500--3.45%--
11/222,1742,2182,1742,192-0.36%1,076,500--2.06%--
11/212,1702,2202,1702,200-0.45%1,237,000--1.96%--
11/202,1742,2162,1562,210+0.45%1,339,000--1.65%--
11/192,1762,2322,1682,200-1.17%1,220,000--2.22%--
11/162,1822,2442,1722,226-0.36%1,275,500--1.29%--
11/152,2362,2442,2142,234+0.18%963,500--1.15%--
11/142,2002,2322,1822,230+3.05%1,315,500--1.55%--
11/132,1682,1802,1342,164-1.01%1,226,500--4.71%--
11/122,1882,2042,1682,186-1.09%1,028,000--4.04%--
11/092,2082,2302,1962,210-1.07%1,078,000--3.24%--
11/082,2522,2682,2182,234-2.95%1,341,500--2.4%--
11/072,3942,3942,2662,302-5.42%2,023,500-+0.35%--
11/062,3502,4382,3062,434+9.15%4,478,000-+6.01%--
11/052,2042,2342,2022,230-0.62%626,500--2.75%--
11/022,2322,2482,2202,244-0.44%925,000--2.35%--
11/012,2442,2702,2382,254+0.45%863,000--2.17%--
10/312,2562,2562,2142,244+0.81%1,377,000--2.65%--