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
03/312,0652,0752,0002,020-4.04%15,873,000--8.1%--
03/282,0802,1202,0402,105+2.43%21,399,000--4.79%--
03/272,0602,1152,0302,055-1.44%14,635,000--7.43%--
03/262,0402,0902,0402,085+4.25%13,321,000--6.42%--
03/251,9602,0251,9592,000+3.84%18,580,000--10.63%--
03/241,9401,9821,9061,926-1.18%13,386,000--14.4%--
03/212,0302,0301,9211,949-6.97%23,219,000--14.07%--
03/192,1652,2002,0752,095+0.48%15,228,000--8.19%--
03/182,1152,1302,0402,085-2.34%18,828,000--8.79%--
03/172,1702,1752,0852,135-4.47%15,957,000--6.73%--
03/142,3252,3302,1802,235-2.19%18,377,000--2.27%--
03/132,2552,3202,2202,285+1.11%15,115,000-+0.13%--
03/122,3302,3352,2452,260+4.15%10,897,000--0.53%--
03/112,1002,1902,0752,170-0.91%17,996,000--4.32%--
03/102,2852,3252,1502,190-5.19%14,932,000--3.48%--
03/072,2952,3552,2902,310-3.55%13,739,000-+1.99%--
03/062,3802,4252,3702,395+1.91%14,338,000-+6.07%--
03/052,2602,3502,2602,350+4.91%16,566,000-+4.58%--
03/042,2752,3002,2102,240+1.59%12,878,000-+0.18%--
03/032,2202,2352,1902,205-5.36%13,907,000--0.9%--
02/292,3202,3502,3002,330-1.89%10,640,000-+5%--
02/282,3402,3852,3302,3750%8,756,000-+7.86%--
02/272,4402,4502,3552,375-1.25%12,757,000-+8.99%--
02/262,4152,4502,4052,405+1.91%16,660,000-+11.76%--
02/252,3802,3852,3452,360+0.64%9,700,000-+10.75%--
02/222,3002,3802,2902,345+0.64%13,293,000-+10.87%--
02/212,3052,3602,3052,330+3.33%12,207,000-+10.95%--
02/202,3952,4102,2502,255-4.25%17,913,000-+8.1%--
02/192,3702,3852,3152,355+3.06%15,669,000-+13.11%--
02/182,3552,4152,2852,285-3.79%14,747,000-+10.01%--
02/152,3102,3802,2802,375+3.49%15,087,000-+14.29%--
02/142,2952,3102,2752,295+4.08%10,376,000-+10.44%--
02/132,2302,2652,2002,205+1.61%13,135,000-+6.16%--
02/122,1002,1952,0952,170+4.58%15,643,000-+4.43%--
02/082,0902,1552,0352,075-1.89%16,448,000--0.38%--
02/071,9902,1301,9902,115+4.7%15,778,000-+0.95%--
02/062,0602,0902,0052,020-7.34%12,772,000--4.04%--
02/052,1902,2202,1602,180-0.23%12,293,000-+2.73%--
02/042,1652,2202,1552,185+4.05%14,348,000-+2.53%--
02/012,1402,1752,0502,100-1.18%15,810,000--1.69%--
01/312,0302,1802,0252,125+0.71%18,010,000--0.89%--
01/302,0952,1952,0752,110+0.72%22,865,000--1.86%--
01/292,0552,1052,0502,095+7.22%14,473,000--2.87%--
01/282,0152,0251,9381,954-4.45%18,189,000--9.7%--
01/251,9802,0601,9772,045+6.45%20,057,000--6.15%--
01/241,8891,9211,8451,921+6.9%20,638,000--12.44%--
01/231,8151,8291,7521,797+5.46%16,215,000--18.98%--
01/221,7481,7711,6811,704-8.78%16,326,000--24.1%--
01/211,9171,9331,8621,868-4.65%14,788,000--17.78%--
01/181,8941,9801,8781,959-1.26%24,764,000--14.57%--
01/172,0102,0251,8951,984+0.3%31,502,000--13.96%--
01/162,0302,0401,9691,978-8%25,570,000--14.67%--
01/152,2102,2302,1352,150-3.15%14,360,000--7.8%--
01/112,3302,3402,2102,220-4.31%15,536,000--5.33%--
01/102,3652,3802,3152,320-2.52%10,891,000--1.61%--
01/092,2352,3852,2152,380+4.85%19,887,000-+0.85%--
01/082,2002,2802,1652,270+2.25%13,591,000--3.69%--
01/072,2302,2652,2002,220-3.48%13,011,000--5.97%--
01/042,3702,3802,2802,300-2.75%9,424,000--2.95%--
2007
12/282,3452,3652,3302,365-0.84%4,526,000--0.38%--
12/272,4202,4352,3702,385-1.85%5,704,000-+0.55%--
12/262,4152,4352,3852,430+0.62%5,336,000-+2.4%--
12/252,3852,4202,3652,415+4.77%8,343,000-+1.98%--
12/212,2902,3202,2402,305+0.44%10,873,000--2.74%--
12/202,3202,3302,2802,295+0.66%9,196,000--3.65%--
12/192,3052,3602,2802,2800%11,559,000--4.68%--
12/182,2302,3202,1952,2800%14,733,000--5.08%--
12/172,3402,4002,2502,280-1.72%15,347,000--5.63%--
12/142,4452,4852,3202,320-4.72%18,947,000--4.68%--
12/132,5052,5352,4252,435-2.79%16,480,000--0.53%--
12/122,4302,5102,4002,505+1.62%15,175,000-+1.83%--
12/112,4002,4752,3902,465+3.57%16,906,000--0.2%--
12/102,4152,4152,3502,380-0.63%13,639,000--3.95%--
12/072,3752,4302,3452,395+4.36%21,114,000--4.2%--
12/062,3302,3602,2552,295+1.1%21,120,000--9.04%--
12/052,3102,3402,2302,270-3.2%26,099,000--10.98%--
12/042,4702,5002,3252,345-5.25%18,917,000--9.18%--
12/032,5602,5802,4502,475-2.17%15,159,000--5.21%--
11/302,3552,5302,3552,530+6.08%22,163,000--3.91%--
11/292,3802,3952,3352,385+3.7%17,154,000--9.9%--
11/282,3752,4102,2902,300-2.54%15,169,000--13.83%--
11/272,3652,4202,3102,360-3.48%19,350,000--12.37%--
11/262,4302,4752,3752,445+1.66%15,960,000--9.94%--
11/222,2902,4252,2752,405+3.22%22,779,000--12.07%--
11/212,3502,4552,3202,330-2.51%25,987,000--15.55%--
11/202,2152,4002,1902,390+3.69%25,925,000--14.09%--
11/192,4702,5002,2952,305-6.49%18,145,000--17.77%--
11/162,5252,5302,4452,465-5.37%12,980,000--12.84%--
11/152,5752,6552,5552,605+2.16%13,881,000--8.44%--
11/142,6052,6302,5502,550+0.99%13,520,000--10.75%--
11/132,6002,6102,5152,525-4.36%16,191,000--11.96%--
11/122,6802,7202,5752,640-3.65%15,166,000--8.27%--
11/092,7602,8002,7302,740+3.01%19,515,000--4.99%--
11/082,6752,6952,6052,660-2.92%13,210,000--7.83%--
11/072,8202,8302,7402,7400%11,747,000--5.35%--
11/062,6452,8302,6152,740+2.05%18,916,000--5.48%--
11/052,8952,9202,6802,685-7.73%19,017,000--7.45%--
11/022,8703,0002,8602,910-2.68%20,140,000-+0.17%--
11/013,0303,0402,9652,990+1.36%10,510,000-+3.1%--
10/312,9752,9852,9202,950-3.91%12,578,000-+2.08%--