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
03/311,3281,3311,2981,313-4.02%7,796,100--8.44%--
03/281,3101,3761,3101,368+3.32%8,159,400--5.26%--
03/271,3311,3471,3021,324-2%6,981,800--8.69%--
03/261,3501,3731,3351,351+1.12%6,994,300--7.21%--
03/251,3011,3421,3011,336+4.46%6,104,700--8.74%--
03/241,2651,2911,2541,279+2.48%6,966,500--12.93%--
03/211,2901,2981,2351,248-4.07%13,335,100--15.68%--
03/191,3481,3581,2901,301-0.46%9,302,100--12.68%--
03/181,3151,3241,2941,307-0.68%8,664,300--12.63%--
03/171,3421,3461,3011,316-4.78%7,903,900--12.38%--
03/141,4361,4381,3631,382-2.4%11,493,800--8.29%--
03/131,4521,4601,3831,416-3.34%7,636,800--6.29%--
03/121,4991,4991,4521,465+3.02%6,861,700--3.17%--
03/111,3591,4301,3591,422+0.21%8,438,700--6.26%--
03/101,4911,5231,4071,419-6.71%9,352,200--6.71%--
03/071,5121,5431,5111,521-3.8%8,757,700--0.2%--
03/061,5901,6051,5691,581+2%8,559,100-+3.94%--
03/051,5101,5511,5091,550+2.92%7,343,200-+2.31%--
03/041,4801,5191,4651,506+1.83%9,221,300--0.26%--
03/031,4631,5031,4601,479-3.96%6,588,500--1.66%--
02/291,5771,5801,5231,540-4.17%7,105,500-+2.46%--
02/281,6001,6121,5811,607-0.19%3,860,000-+7.42%--
02/271,6501,6561,6051,610-0.49%6,977,300-+8.49%--
02/261,6151,6371,6081,618+2.08%10,007,800-+10.22%--
02/251,5751,5881,5541,585+1.67%7,937,600-+8.79%--
02/221,5001,5781,4931,559+2.3%10,245,600-+7.37%--
02/211,5091,5331,4981,524+3.18%6,902,000-+5.47%--
02/201,5501,5551,4741,477-4.09%8,630,300-+2.86%--
02/191,5341,5451,5101,540+3.7%7,639,900-+7.47%--
02/181,5251,5491,4781,485-3.32%8,662,700-+3.92%--
02/151,4761,5421,4671,536+2.67%8,897,100-+7.41%--
02/141,5021,5131,4851,496+2.4%7,850,800-+4.54%--
02/131,4881,5001,4601,461+0.9%6,251,200-+2.1%--
02/121,4511,4681,4361,448-0.21%6,545,900-+1.12%--
02/081,4701,5071,4451,451-2.62%6,027,600-+1.11%--
02/071,4801,4991,4381,490+1.92%7,306,800-+3.47%--
02/061,4721,5081,4621,462-6.4%7,790,700-+1.18%--
02/051,5431,5881,5311,562+2.16%8,467,700-+7.58%--
02/041,5291,5461,5191,529+3.66%7,009,200-+5.16%--
02/011,4861,5031,4541,475+0.61%9,068,100-+1.37%--
01/311,3601,4781,3601,466+3.24%11,420,400-+0.55%--
01/301,4541,4811,4021,420-0.98%8,553,300--2.74%--
01/291,4161,4431,4051,434+5.75%8,798,700--2.18%--
01/281,4001,4221,3541,356-6.61%10,743,300--7.76%--
01/251,4001,4581,3951,452+6.76%8,996,900--1.83%--
01/241,3381,3611,3301,360+4.62%9,973,200--8.36%--
01/231,3191,3201,2641,300+6.47%12,882,000--13.04%--
01/221,2801,2931,2211,221-9.22%11,686,300--19.03%--
01/211,4101,4171,3401,345-7.24%11,390,900--11.75%--
01/181,3461,4551,3401,450+5.07%15,681,600--5.48%--
01/171,3491,4041,3271,380+5.42%14,029,400--10.27%--
01/161,3361,3531,3071,309-6.23%12,664,500--15.22%--
01/151,4391,4551,3901,396-3.46%9,951,900--10.17%--
01/111,5021,5101,4441,446-3.86%11,987,700--7.49%--
01/101,5301,5371,5041,504-3.16%8,151,100--4.33%--
01/091,4841,5541,4731,553+3.81%7,588,800--1.4%--
01/081,4691,4991,4571,496+0.88%8,912,900--4.9%--
01/071,5001,5101,4701,483-3.2%7,499,000--5.78%--
01/041,5521,5541,5051,532-3.47%4,716,600--2.92%--
2007
12/281,5851,5921,5751,587-1.31%2,500,200-+0.44%--
12/271,6221,6261,6011,608-1.29%4,030,300-+1.97%--
12/261,6241,6291,6091,629+1.24%3,451,500-+3.23%--
12/251,5981,6141,5901,609+3.07%5,224,900-+2.16%--
12/211,5671,5731,5331,561+0.64%6,220,300--1.01%--
12/201,5471,5661,5371,551+1.51%6,148,000--2.02%--
12/191,5501,5931,5281,528-2.05%6,864,900--3.84%--
12/181,5131,5781,4941,560+1.43%9,273,800--2.07%--
12/171,5951,6021,5321,538-1.73%9,314,300--3.75%--
12/141,5921,6101,5501,565-1.14%13,168,400--2.55%--
12/131,6311,6451,5731,583-3.89%14,409,500--1.86%--
12/121,5881,6561,5841,647+1.23%10,268,500-+1.42%--
12/111,6161,6381,6131,627+1.37%10,459,000--0.25%--
12/101,6301,6341,5901,605-0.12%11,315,800--2.01%--
12/071,5601,6151,5441,607+4.28%17,477,700--2.67%--
12/061,5641,5691,5171,541-0.26%16,739,400--7.5%--
12/051,5381,5681,5261,545-0.9%9,426,900--8.2%--
12/041,6201,6421,5431,559-3.82%11,095,200--8.46%--
12/031,6801,6811,6121,621-1.76%10,665,500--5.92%--
11/301,5801,6591,5771,650+4.17%12,057,200--5.12%--
11/291,5771,5941,5561,584+4.62%10,115,600--9.59%--
11/281,5391,5611,5101,514-0.59%9,226,500--14.46%--
11/271,5181,5571,4981,523-3.67%13,339,700--14.92%--
11/261,5621,6051,5301,581+0.83%10,506,500--12.65%--
11/221,5181,5901,5151,568+2.55%13,877,400--14.22%--
11/211,5831,5951,5241,529-5.21%10,587,600--17.44%--
11/201,4901,6191,4901,613+2.41%13,686,500--13.97%--
11/191,6521,6651,5671,575-4.31%9,576,400--16.97%--
11/161,6521,6661,6311,646-4.36%7,639,400--14.32%--
11/151,7121,7761,6951,721+1.89%7,665,500--11.47%--
11/141,6971,7081,6731,689+3.18%7,946,200--14.05%--
11/131,6781,6791,6201,637-2.91%7,285,000--17.45%--
11/121,6751,6991,6401,686-2.26%8,707,600--15.83%--
11/091,7461,7901,7211,725-2.04%9,118,200--14.69%--
11/081,8001,8101,7271,761-4.55%9,442,700--13.68%--
11/071,8411,9051,8371,845+1.88%12,623,900--10.39%--
11/061,7571,8501,7571,811+0.22%9,663,300--12.64%--
11/051,8671,8731,7861,807-6.18%10,449,600--13.46%--
11/021,9381,9601,9181,926-3.12%7,800,900--8.5%--
11/012,0002,0101,9801,988+0.25%4,778,000--6.05%--
10/312,0502,0501,9701,983-3.03%12,204,300--6.55%--