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
03/31370370352360-5.26%113,000--5.51%--
03/28377381372380+2.15%51,000--0.26%--
03/27380380367372-2.11%97,000--2.11%--
03/26372380372380+1.06%68,000-+0.26%--
03/25372377363376+1.35%107,000--0.53%--
03/24375380367371+0.27%102,000--1.59%--
03/213713803623700%111,000--1.6%--
03/19371376360370+2.49%100,000--1.07%--
03/18349361349361+1.98%66,000--3.22%--
03/17351354348354-4.32%50,000--4.58%--
03/14377383365370-3.65%152,000-0%--
03/13388393383384-0.78%126,000-+4.35%--
03/12394395383387-0.51%139,000-+6.03%--
03/11383389380389+0.78%92,000-+7.16%--
03/10399399386386-3.98%95,000-+6.93%--
03/07386405386402+0.25%105,000-+11.98%--
03/06392404392401+1.01%100,000-+12.64%--
03/05396403385397-1.49%170,000-+12.46%--
03/04417418395403-2.18%199,000-+15.14%--
03/03390415390412+3%219,000-+18.73%--
02/294004013884000%161,000-+16.62%--
02/28371403371400+8.99%313,000-+17.65%--
02/27368370366367-0.27%61,000-+9.23%--
02/26367374365368-0.27%109,000-+10.51%--
02/25375375365369+1.37%133,000-+11.82%--
02/22358364356364+2.25%83,000-+10.98%--
02/21357364354356+3.79%127,000-+9.2%--
02/20355361342343-2.83%117,000-+5.86%--
02/19351356348353+1.73%97,000-+8.95%--
02/18351359347347+0.29%141,000-+6.77%--
02/15336347336346+4.22%148,000-+6.13%--
02/14345345325332+2.15%105,000-+1.22%--
02/13344344325325+1.88%159,000--1.52%--
02/12324328319319-3.04%89,000--3.92%--
02/08329337324329+1.54%171,000--1.79%--
02/07318326318324+1.89%88,000--4.42%--
02/06341343318318-5.36%209,000--7.02%--
02/05332340325336+1.2%168,000--2.89%--
02/04332335324332+1.84%204,000--4.87%--
02/01335339320326-2.1%227,000--7.12%--
01/31318333317333+4.72%174,000--5.93%--
01/30326327317318-3.34%152,000--10.92%--
01/29325335322329+3.79%201,000--8.86%--
01/28326336317317-4.23%202,000--12.91%--
01/25331360324331+6.43%324,000--10.05%--
01/24310315310311+2.64%145,000--16.62%--
01/23307310303303+4.12%133,000--19.84%--
01/22300304291291-3.64%216,000--24.02%--
01/21314320302302-3.82%202,000--22.37%--
01/183063183063140%330,000--20.3%--
01/17318323311314-1.26%301,000--21.3%--
01/16330335316318-6.47%282,000--21.29%--
01/15360360340340-7.86%259,000--16.87%--
01/11379380368369-2.38%179,000--10.44%--
01/10388389378378-3.57%165,000--8.92%--
01/09380392378392+2.62%143,000--6%--
01/08380387379382-0.52%81,000--8.39%--
01/07392392379384-1.79%125,000--8.35%--
01/04412415391391-5.1%56,000--6.9%--
2007
12/28415417412412-0.72%46,000--2.14%--
12/27412420412415+0.97%37,000--1.19%--
12/26407414407411+2.24%75,000--2.38%--
12/25426426401402+1.52%108,000--4.51%--
12/21406407393396-0.25%161,000--6.16%--
12/20412412395397-2.22%202,000--6.37%--
12/19406412405406-1.22%93,000--4.69%--
12/18418423406411-1.2%113,000--3.97%--
12/17416421416416-2.35%97,000--3.03%--
12/14431435423426-2.29%142,000--1.16%--
12/13440444435436-0.23%74,000-+0.93%--
12/12434440429437+0.23%53,000-+0.92%--
12/114414494354360%101,000-+0.46%--
12/10442446436436-1.36%50,000-0%--
12/07439446436442+1.84%60,000-+0.91%--
12/06446446429434-0.46%189,000--1.36%--
12/05435439430436+0.46%116,000--1.36%--
12/04434443431434+0.7%217,000--2.47%--
12/03450450428431+0.23%183,000--3.58%--
11/30427442426430+1.9%166,000--4.44%--
11/29418430416422+1.93%136,000--6.84%--
11/28423423409414-0.96%169,000--9.41%--
11/27415424406418+0.72%242,000--9.13%--
11/26434436409415+2.98%260,000--10.56%--
11/224014124004030%133,000--13.89%--
11/21430434399403-5.18%255,000--14.98%--
11/20414429393425+1.43%283,000--11.27%--
11/19431432416419-3.68%140,000--13.43%--
11/16445446434435-3.12%203,000--11.04%--
11/15440453440449+0.9%154,000--8.92%--
11/14446459441445+1.14%196,000--10.46%--
11/13443453439440-1.12%117,000--12.18%--
11/12440453436445-3.89%172,000--11.88%--
11/09467473462463+1.54%174,000--9.04%--
11/08462464455456-1.08%197,000--10.94%--
11/07469474461461-1.07%156,000--10.66%--
11/06460469460466-0.64%188,000--10.21%--
11/05475480468469-3.3%123,000--10.15%--
11/02485487475485-1.62%125,000--7.62%--
11/01489493484493+0.2%140,000--6.27%--
10/31495497486492-1.6%196,000--6.64%--