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
20241/1, 株式分割 1→3
2008
03/319951,0179881,003-0.33%57,797,700--2.97%--
03/289721,0239571,007+5.04%57,463,200--2.93%--
03/27967980948958-1.03%63,045,300--7.94%--
03/26955977952968+3.2%47,956,500--7.34%--
03/25918947915938+4.26%53,145,000--10.63%--
03/24905928897900-1.64%64,972,200--14.61%--
03/21943943897915-5.83%63,717,900--13.84%--
03/191,0071,020952972+0.17%49,049,100--8.93%--
03/189971,013947970-3.64%54,302,100--9.18%--
03/171,0271,0339871,007-3.51%43,604,400--5.83%--
03/141,0971,1001,0201,043-2.19%60,645,900--2.31%--
03/131,0601,0871,0401,067-0.93%42,467,700--0.03%--
03/121,0931,0931,0631,077+3.53%36,871,800-+1.29%--
03/111,0031,0471,0001,040-1.27%51,964,500--1.89%--
03/101,0901,1301,0371,053-4.24%61,323,600--0.44%--
03/071,0831,1171,0801,100-1.49%38,097,900-+4.56%--
03/061,1031,1371,0931,117+4.04%54,974,100-+6.86%--
03/051,0601,0771,0501,073+1.58%42,900,600-+3.5%--
03/041,0531,0631,0301,057+3.26%42,825,600-+2.39%--
03/031,0371,0501,0231,023-6.12%36,125,400--0.07%--
02/291,0801,0931,0671,090-2.1%31,887,300-+6.86%--
02/281,0901,1131,0831,113+0.3%25,268,400-+10.34%--
02/271,1371,1371,1031,110-0.3%24,762,600-+11.33%--
02/261,1471,1501,1101,113-1.47%35,867,100-+13.37%--
02/251,1101,1301,0931,130+3.35%36,936,600-+16.37%--
02/221,0871,1071,0701,093-0.3%26,096,700-+13.77%--
02/211,0671,1031,0671,097+4.78%35,949,900-+15.2%--
02/201,1131,1171,0471,047-4.56%54,072,300-+11.23%--
02/191,0831,1071,0671,097+4.44%43,355,700-+17.17%--
02/181,0831,0931,0471,050-3.37%50,532,900-+13.02%--
02/151,0471,0931,0401,087+4.15%41,313,900-+17.35%--
02/141,0431,0471,0271,043+3.99%31,237,200-+13.04%--
02/131,0331,0379981,003-0.33%37,497,900-+8.94%--
02/129851,0179851,007+2.72%41,898,300-+9.54%--
02/089981,013968980-1.67%58,746,000-+6.64%--
02/079731,007962997+2.57%62,788,500-+8.33%--
02/06965988963972-3.48%60,707,100-+5.39%--
02/059901,0179801,007+1.85%60,339,000-+8.71%--
02/04953990952988+9.01%80,251,800-+6.5%--
02/01927945905907-2.16%31,846,200--2.4%--
01/31900942875927+1.46%60,356,700--0.79%--
01/30943972905913-2.84%63,927,900--2.42%--
01/29917953910940+7.02%68,013,300-0%--
01/28893900863878-2.59%63,982,500--6.76%--
01/25858910855902+8.42%75,438,000--4.89%--
01/24840843802832+3.96%64,882,800--12.91%--
01/23815817777800+6.9%69,510,600--17.18%--
01/22788797748748-10.02%60,954,300--23.48%--
01/21857858823832-4.59%62,262,900--15.99%--
01/18838877830872+0.38%72,392,100--12.75%--
01/17860875833868+3.99%64,507,500--13.6%--
01/16867868827835-8.41%60,415,500--17.33%--
01/15935942905912-2.5%37,533,000--10.27%--
01/11972980923935-3.94%48,829,800--8.51%--
01/101,0001,003972973-3.63%40,453,200--5.23%--
01/099631,0179621,010+2.71%51,108,900--1.85%--
01/08962983950983+1.55%45,558,900--4.25%--
01/07970980955968-1.69%38,991,300--5.71%--
01/041,0031,007967985-3.43%27,396,300--4.28%--
2007
12/281,0301,0401,0171,020-2.24%12,209,100--0.87%--
12/271,0601,0631,0401,043-1.88%17,705,100-+1.49%--
12/261,0531,0631,0431,0630%14,157,600-+3.54%--
12/251,0531,0631,0431,063+3.57%18,199,500-+3.84%--
12/211,0131,0271,0001,027+1.65%24,672,300-+0.36%--
12/201,0231,0239971,010+1.17%19,378,200--1.46%--
12/191,0001,037995998+0.84%39,028,200--2.79%--
12/189831,007962990-1.66%51,680,400--3.79%--
12/171,0171,0479981,007-1.95%29,388,300--2.45%--
12/141,0671,0871,0171,027-3.75%54,063,000--0.9%--
12/131,1101,1201,0631,067-3.61%44,559,900-+2.66%--
12/121,0931,1101,0731,107-0.3%56,841,900-+6.21%--
12/111,0731,1101,0731,110+6.05%50,634,300-+6.42%--
12/101,0631,0671,0371,0470%28,192,500-+0.26%--
12/071,0431,0701,0331,047+2.61%36,330,300--0.32%--
12/061,0201,0279981,020+2.86%29,166,300--3.5%--
12/059931,013968992-1.49%45,255,600--6.71%--
12/041,0531,0671,0001,007-4.13%35,248,800--6.18%--
12/031,0731,0771,0431,050-0.94%32,787,900--3.05%--
11/301,0101,0631,0101,060+4.26%45,292,200--2.66%--
11/291,0101,0179901,017+4.99%42,460,800--6.98%--
11/289931,017965968-2.35%46,285,500--12.05%--
11/279731,007962992-1.49%43,949,100--10.58%--
11/269951,0239771,007+1.51%49,965,300--9.88%--
11/229671,007962992+1.19%58,790,400--11.93%--
11/211,0071,020978980-4.23%64,426,200--13.81%--
11/209501,0239401,023+3.37%75,776,100--10.78%--
11/191,0401,057990990-4.5%43,546,800--14.29%--
11/161,0571,0601,0231,037-4.01%27,552,600--11.09%--
11/151,0831,1101,0731,080+0.93%32,025,300--8.01%--
11/141,0671,0801,0531,070+3.55%29,435,100--9.32%--
11/131,0631,0671,0231,033-3.73%38,903,100--12.73%--
11/121,0731,0871,0471,073-3.01%40,619,700--9.73%--
11/091,1031,1471,0971,107+0.91%45,457,200--7.24%--
11/081,1301,1331,0831,097-4.36%42,152,700--8.23%--
11/071,1571,1771,1331,147+1.47%38,312,100--4.36%--
11/061,1001,1571,0931,130-0.29%45,936,900--5.91%--
11/051,1971,2101,1271,133-5.82%35,085,300--5.87%--
11/021,1831,2201,1731,203-0.55%35,199,000--0.3%--
11/011,2071,2171,1971,210+2.25%29,428,200-+0.17%--
10/311,2101,2131,1671,183-4.05%41,462,400--2.04%--