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
03/311,9391,9431,8901,906-2.8%1,252,200--4.99%--
03/281,9561,9811,9271,961+1.82%1,207,300--2.68%--
03/271,9601,9611,9141,926-0.67%917,100--4.79%--
03/261,9321,9451,9081,939-2.42%1,115,100--4.44%--
03/252,0252,0251,9681,987-0.2%1,272,300--2.55%--
03/242,0002,0101,9831,991-0.7%924,100--2.69%--
03/212,0202,0251,9972,005+0.5%1,047,300--2.34%--
03/192,0252,0251,9681,995+1.73%1,099,700--3.16%--
03/181,9111,9671,8991,961+2.67%1,201,700--4.99%--
03/171,9161,9631,8891,910-1.85%1,582,100--7.73%--
03/141,9801,9861,9381,946-1.22%5,087,300--6.31%--
03/132,0002,0151,9521,970-1.99%2,159,900--5.33%--
03/122,0552,0551,9982,010+1.31%910,000--3.6%--
03/111,9471,9901,9331,984+0.35%1,197,600--5.16%--
03/101,9751,9921,9591,977-0.85%1,263,900--5.81%--
03/071,9662,0101,9551,994-2.49%2,052,900--5.36%--
03/062,0302,0702,0052,045+2.25%655,000--3.26%--
03/052,0002,0251,9932,0000%582,200--5.62%--
03/042,0252,0301,9902,0000%913,400--5.93%--
03/032,0502,0501,9902,000-3.38%1,233,200--6.1%--
02/292,0602,0852,0552,070-1.9%777,800--3.18%--
02/282,1102,1202,0852,110-2.54%788,600--1.45%--
02/272,1702,1802,1402,165+2.12%576,300-+1.07%--
02/262,1852,1902,1102,120-2.97%856,100--0.89%--
02/252,1402,1952,1252,185+2.58%1,187,900-+2.01%--
02/222,1252,1302,0702,130-0.7%1,203,500--0.79%--
02/212,0952,1602,0952,145+2.88%1,023,800--0.42%--
02/202,1802,1902,0852,085-4.36%1,133,200--3.43%--
02/192,1752,1902,1652,180+0.69%1,074,800-+0.41%--
02/182,2302,2352,1652,165-0.46%1,246,300--0.64%--
02/152,1452,1752,1202,175-0.23%1,202,300--0.5%--
02/142,1552,1802,1202,180+4.31%1,339,000--0.68%--
02/132,1152,1252,0702,090-0.71%1,074,800--5.22%--
02/122,0952,1652,0952,105+0.96%1,357,200--5.14%--
02/082,0402,1202,0402,085+1.46%2,248,000--6.59%--
02/072,0202,1202,0002,055-0.24%1,819,000--8.71%--
02/062,1102,1602,0352,060-5.72%2,451,300--9.41%--
02/052,1952,2152,1552,185+0.23%683,900--4.96%--
02/042,1952,2002,1702,180+1.16%850,500--5.91%--
02/012,1602,1852,1402,155-1.6%743,500--7.63%--
01/312,1602,2152,1552,190+1.62%1,184,500--6.77%--
01/302,1652,1752,1352,155-0.92%1,210,100--8.84%--
01/292,1202,1852,1102,175+3.33%1,069,400--8.61%--
01/282,1702,1752,1052,105-4.1%1,831,100--12.15%--
01/252,1802,2152,1452,195+2.57%1,228,100--9.07%--
01/242,1702,2052,1102,140-0.47%1,775,600--11.86%--
01/232,1202,2102,1002,150+2.63%1,338,000--12.17%--
01/222,1102,1402,0802,095-4.34%1,203,400--15.08%--
01/212,2852,2852,1752,190-4.78%1,572,500--11.98%--
01/182,2352,3252,2252,300-0.65%950,700--8.26%--
01/172,2452,3252,2302,315+1.98%982,700--8.17%--
01/162,3302,3552,2602,270-4.82%1,195,700--10.49%--
01/152,3802,4152,3752,385+0.85%997,600--6.51%--
01/112,3402,4202,3402,365+0.64%1,762,000--7.73%--
01/102,3652,3952,3502,350-1.88%819,600--8.77%--
01/092,3702,4052,3652,395-1.24%869,600--7.49%--
01/082,3802,4502,3802,425-0.61%891,500--6.73%--
01/072,4302,4652,4102,440+0.21%631,600--6.48%--
01/042,4752,4752,3852,435-4.7%816,700--6.95%--
2007
12/282,6152,6202,5402,555-3.4%357,100--2.52%--
12/272,6602,6652,6352,645-1.12%402,300-+0.92%--
12/262,6602,6752,6502,675+0.94%273,700-+2.1%--
12/252,6452,6552,6402,650+3.31%498,900-+1.18%--
12/212,5552,5802,5202,5650%866,000--1.99%--
12/202,5952,6002,5602,565+0.39%583,600--2.06%--
12/192,5302,5752,5302,5550%594,500--2.59%--
12/182,5602,5752,5302,555-0.58%737,400--2.63%--
12/172,5802,6202,5552,570-0.19%552,300--2.17%--
12/142,5502,6252,5502,575+1.18%2,680,600--2.09%--
12/132,5902,6052,5452,545-2.86%630,400--3.38%--
12/122,5602,6252,5602,620-0.57%507,600--0.72%--
12/112,6352,6452,6152,635+0.96%510,500--0.19%--
12/102,6802,6802,5852,610-2.61%902,700--1.17%--
12/072,6952,7002,6702,680+0.94%963,300-+1.32%--
12/062,6802,6902,6302,655-0.93%893,000-+0.38%--
12/052,6602,7002,6452,680+0.94%1,161,800-+1.28%--
12/042,6702,7002,6452,655-0.56%1,148,800-+0.49%--
12/032,6902,7152,6552,670-0.56%1,059,400-+1.06%--
11/302,6852,7152,6752,6850%895,300-+1.82%--
11/292,7002,7152,6802,685+0.37%886,200-+2.01%--
11/282,7252,7352,6552,675+0.75%1,112,900-+1.98%--
11/272,6202,6752,5752,655+1.34%1,097,000-+1.45%--
11/262,5652,6702,5552,620+2.95%1,530,000-+0.31%--
11/222,5652,5802,5302,545-0.59%1,802,100--2.53%--
11/212,6252,6252,5502,560-2.48%1,402,100--2.1%--
11/202,6252,6352,5852,625-0.38%1,561,500-+0.27%--
11/192,6202,6602,6202,635+0.76%1,432,000-+0.61%--
11/162,6202,6252,5902,6150%983,600--0.19%--
11/152,6852,6902,6052,615-1.32%1,010,900--0.27%--
11/142,6002,6752,5952,650+2.12%1,115,800-+0.88%--
11/132,6402,6452,5852,595-1.33%1,360,900--1.26%--
11/122,6652,6852,6102,630+0.19%2,169,100--0.04%--
11/092,6502,6652,6102,625-1.87%1,632,200--0.23%--
11/082,6802,6902,6402,6750%1,670,500-+1.52%--
11/072,7352,7452,6502,675+0.75%1,274,200-+1.44%--
11/062,7002,7252,6552,655-0.38%894,000-+0.68%--
11/052,6902,6952,6402,665-0.93%884,200-+1.14%--
11/022,7002,7252,6752,690-0.37%1,794,400-+2.24%--
11/012,7502,7602,6902,700+1.12%1,101,200-+2.74%--
10/312,6502,7102,6052,670+3.09%1,423,700-+1.83%--