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
03/31980997965984-3.53%13,921,000--5.93%--
03/289821,0329781,020+4.29%14,829,000--3.32%--
03/279801,002961978+0.2%16,049,000--7.82%--
03/26951982951976+4.39%14,015,000--8.61%--
03/25922945917935+4.82%14,128,000--13.02%--
03/24895926889892-0.22%10,958,000--17.48%--
03/21933935884894-5.89%15,963,000--17.98%--
03/19976991934950+1.28%10,146,000--13.32%--
03/18954958919938-1.57%12,414,000--14.65%--
03/17975990940953-6.93%16,577,000--13.36%--
03/141,0631,0689991,024-2.75%13,426,000--6.99%--
03/131,0651,0891,0241,053-2.95%12,513,000--4.27%--
03/121,1061,1141,0781,085+3.73%12,840,000--1.09%--
03/111,0001,0529911,046+1.95%13,542,000--4.47%--
03/101,1021,1181,0181,026-8.56%16,603,000--6.04%--
03/071,1191,1431,1121,122-3.36%13,746,000-+3.03%--
03/061,1601,1821,1511,161+2.74%15,573,000-+7.2%--
03/051,1051,1301,0851,130+3.86%14,465,000-+5.12%--
03/041,0801,1021,0531,088+2.35%12,132,000-+1.97%--
03/031,0671,0841,0581,063-5.68%11,733,000-+0.28%--
02/291,1261,1431,1121,127-2.84%10,932,000-+6.82%--
02/281,1251,1671,1221,160-0.26%10,901,000-+10.9%--
02/271,2051,2151,1561,163-3%16,269,000-+12.58%--
02/261,2151,2201,1951,199+0.33%18,537,000-+17.66%--
02/251,1931,2211,1811,195-0.33%19,773,000-+18.67%--
02/221,1501,2041,1431,199+2.48%15,750,000-+20.14%--
02/211,1651,1831,1541,170+2.45%14,096,000-+18.42%--
02/201,1761,1901,1381,142-2.14%24,511,000-+16.77%--
02/191,1271,1971,1191,167+7.86%30,842,000-+20.06%--
02/181,0911,1371,0821,082-1.73%16,213,000-+11.89%--
02/151,0501,1071,0251,101+4.56%14,731,000-+13.98%--
02/141,0761,0771,0431,053+3.34%8,458,000-+9.01%--
02/131,0051,0391,0031,019+3.98%13,149,000-+5.49%--
02/12968994956980+1.77%9,914,000-+1.45%--
02/089881,014956963-4.37%11,304,000--0.52%--
02/079631,0159601,007+3.49%12,082,000-+3.49%--
02/06986999968973-6.08%15,913,000--0.41%--
02/059911,0429871,036+6.15%18,619,000-+5.39%--
02/04980997967976+2.74%13,997,000--0.91%--
02/01972990943950-2.36%11,391,000--3.94%--
01/31953996940973+1.25%13,368,000--2.01%--
01/30945994940961+2.89%16,150,000--3.61%--
01/29928943913934+2.86%14,340,000--6.79%--
01/28937940905908-4.12%7,683,000--9.83%--
01/25911949909947+7.13%10,121,000--6.7%--
01/24875886860884+4%13,088,000--13.59%--
01/23853867828850+5.33%15,584,000--17.87%--
01/22849851804807-10.23%21,595,000--22.92%--
01/21937943896899-6.65%12,311,000--15.11%--
01/18906968902963+1.8%15,376,000--9.75%--
01/17943958907946+1.72%14,088,000--11.67%--
01/16967968926930-6.81%15,729,000--13.49%--
01/151,0191,041983998-3.01%11,664,000--7.68%--
01/111,0651,0781,0231,029-2.74%9,135,000--5.25%--
01/101,0911,0981,0561,058-3.38%8,707,000--3.02%--
01/091,0531,0991,0321,095+3.99%12,564,000-+0.09%--
01/081,0281,0561,0061,053+3.13%9,412,000--3.57%--
01/071,0151,0391,0021,021-1.35%10,394,000--6.59%--
01/041,0601,0621,0271,035-5.22%9,043,000--5.48%--
2007
12/281,0901,0961,0831,092-0.36%4,561,000--0.46%--
12/271,1081,1191,0941,096-2.32%3,892,000-+0.09%--
12/261,1191,1221,1031,122+1.17%4,100,000-+2.47%--
12/251,1001,1171,0931,109+4.13%7,214,000-+1.46%--
12/211,0591,0701,0431,065+0.57%7,155,000--2.65%--
12/201,0821,0851,0531,059-0.47%6,840,000--3.73%--
12/191,0811,1021,0611,064-1.02%8,192,000--3.71%--
12/181,0481,0911,0371,075+0.66%12,513,000--3.07%--
12/171,1001,1441,0621,068-4.13%11,387,000--4.04%--
12/141,1601,1781,0981,114-3.47%16,709,000--0.54%--
12/131,1621,1831,1511,154-1.54%13,751,000-+2.49%--
12/121,1201,1751,1191,172+2.81%19,478,000-+3.53%--
12/111,1251,1451,1151,140+2.61%9,535,000-+0.26%--
12/101,1301,1301,0941,111+0.09%9,024,000--2.8%--
12/071,0881,1241,0791,110+5.01%13,137,000--3.73%--
12/061,0761,0831,0431,057+0.09%12,476,000--9.27%--
12/051,0601,0781,0401,056-1.03%10,196,000--10.58%--
12/041,1321,1411,0611,067-5.24%16,448,000--10.79%--
12/031,1701,1801,1151,126-3.26%13,693,000--7.17%--
11/301,1151,1651,1151,164+4.39%14,444,000--4.9%--
11/291,1051,1221,0951,115+5.19%9,685,000--9.5%--
11/281,0901,1051,0541,060-1.12%8,136,000--14.72%--
11/271,0431,0981,0371,072-1.02%10,929,000--14.65%--
11/261,0641,0951,0501,083+1.88%13,466,000--14.59%--
11/221,0271,0791,0201,063+1.53%13,010,000--17.08%--
11/211,0851,0941,0401,047-4.38%11,756,000--19.34%--
11/201,0321,1021,0111,095+2.24%17,755,000--16.6%--
11/191,1521,1651,0691,071-6.54%13,309,000--19.23%--
11/161,1811,1811,1381,146-5.13%7,987,000--14.54%--
11/151,1951,2381,1931,208+1.34%9,327,000--10.72%--
11/141,1881,1931,1701,192+3.83%9,773,000--12.55%--
11/131,1591,1731,1321,148-3.45%12,125,000--16.33%--
11/121,2121,2291,1701,189-4.34%13,558,000--13.97%--
11/091,2501,2881,2341,243-0.72%10,760,000--10.64%--
11/081,2791,2891,2071,252-5.08%19,756,000--10.38%--
11/071,3241,3341,3111,319+1.54%11,041,000--6.12%--
11/061,2551,3311,2381,299+1.88%13,755,000--7.81%--
11/051,3501,3501,2631,275-6.46%14,809,000--9.77%--
11/021,3591,3951,3591,363-3.95%13,104,000--3.88%--
11/011,4511,4681,4171,419-1.53%9,108,000-0%--
10/311,4521,4521,4071,441-0.48%11,454,000-+1.62%--