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
20091/7, 株式分割 1→100
2008
03/316,7006,8106,5306,560-4.23%4,871,000--8.43%--
03/286,8807,0006,6906,850-0.44%6,050,700--4.95%--
03/276,9607,0606,8506,880-3.23%5,008,200--4.95%--
03/267,1407,3607,0307,110-2.47%5,744,000--2.09%--
03/257,4807,4907,0807,290-1.35%6,963,600--0.07%--
03/247,1407,5107,0607,390+2.92%5,683,900-+1.07%--
03/216,9807,2406,8607,180+5.9%5,941,900--2.02%--
03/196,8606,8606,5906,780+4.95%5,491,500--7.81%--
03/186,4406,5806,3706,460+0.16%5,405,000--12.56%--
03/176,5006,6106,3306,450-3.44%5,746,000--13.32%--
03/146,9807,0506,6206,680-1.47%8,005,100--10.86%--
03/137,0307,0606,6906,780-7.25%6,548,800--10.17%--
03/127,2707,3907,2307,310+6.4%8,428,200--3.83%--
03/116,6306,9106,5106,870+1.03%6,165,400--10.11%--
03/106,6406,8806,6406,800-0.58%5,289,600--11.75%--
03/076,9706,9806,8106,840-6.3%5,229,300--11.86%--
03/067,1407,3507,0907,300+3.25%4,406,300--6.66%--
03/057,1607,2207,0207,070-1.39%3,910,800--10.14%--
03/047,3507,3607,0907,170-2.98%7,029,100--9.42%--
03/037,4707,4707,3507,390-4.27%4,056,500--7.03%--
02/297,8507,8907,6207,720-4.1%4,612,200--3.39%--
02/288,0908,1207,9208,050-1.23%3,752,600-+0.73%--
02/278,1508,2008,0708,150+2%4,746,700-+2.32%--
02/268,2208,2607,9507,990-0.37%4,768,500-+0.9%--
02/257,8508,0707,7808,020+4.84%6,316,500-+1.48%--
02/227,5107,7007,5007,650+0.26%4,016,800--3.19%--
02/217,6107,7407,4807,630+2.01%4,950,700--3.63%--
02/207,9307,9907,3807,480-5.67%8,729,300--5.71%--
02/197,9008,1007,7607,930+2.99%6,135,100--0.45%--
02/187,7607,9507,6707,700-1.16%3,386,900--3.55%--
02/157,8307,8607,7007,790-0.76%3,986,500--2.77%--
02/147,8907,9007,6707,850+3.02%5,285,100--2.42%--
02/138,0008,0207,5707,620-2.18%4,229,400--5.56%--
02/127,7107,9107,5207,790+0.39%4,842,200--3.6%--
02/088,1408,1807,7107,760-3.48%4,913,600--4.06%--
02/078,0108,1007,8108,040-0.86%4,347,900--0.9%--
02/068,1108,1808,0208,110-2.99%4,828,200--0.33%--
02/058,3908,4608,2708,360-0.59%5,181,700-+2.45%--
02/048,3708,5208,3208,410+2.94%5,093,600-+2.89%--
02/018,3908,6008,0708,170-2.51%6,186,300--0.04%--
01/318,1008,5507,9608,380-1.18%7,718,100-+2.32%--
01/308,3608,6208,1508,480+2.66%8,432,600-+3.59%--
01/298,3808,4308,1908,260+3.38%5,669,200-+0.99%--
01/288,2508,2907,8507,990-5.33%4,804,100--2.3%--
01/257,8708,4707,8708,440+8.9%9,538,300-+2.9%--
01/247,6707,8407,5607,750+5.16%6,028,300--5.69%--
01/237,4907,5207,1707,370+5.29%6,070,600--11.09%--
01/227,2907,4007,0007,000-7.77%6,515,500--16.45%--
01/217,8207,9307,5107,590-5.24%5,087,400--10.5%--
01/187,6208,0607,5908,010-0.12%7,028,200--6.38%--
01/178,2208,2507,6308,020-0.12%9,434,300--7%--
01/168,0008,3707,9508,030-3.14%7,116,100--7.36%--
01/158,4108,5308,2308,290-0.84%7,331,200--4.88%--
01/118,5108,5908,2008,360-0.71%7,068,100--4.6%--
01/108,5408,7708,4108,420-2.32%5,913,800--4.42%--
01/098,2508,6808,1708,620+2.01%8,478,100--2.49%--
01/087,8908,4507,8508,450+6.69%7,719,200--4.49%--
01/077,7808,1007,7507,920-0.75%3,629,200--10.71%--
01/048,2108,2207,9007,980-4.66%2,942,500--10.35%--
2007
12/288,5408,5508,2608,370-3.13%2,245,100--6.03%--
12/278,6708,7008,5408,640-0.69%2,407,800--2.81%--
12/268,7008,7208,6308,700+0.12%1,763,700--1.87%--
12/258,6908,7308,6008,690+3.58%2,658,900--1.63%--
12/218,5108,5608,3108,390-2.33%4,853,300--4.67%--
12/208,4908,7008,4308,590+3.62%5,028,600--2.23%--
12/198,3008,5808,2208,290-0.12%5,255,700--5.35%--
12/188,0508,4608,0108,300+0.61%7,599,900--4.82%--
12/178,3908,5008,1908,250-3.73%4,184,600--4.96%--
12/148,8909,1508,5008,570-3.05%9,382,300--0.94%--
12/139,4409,4708,8308,840-7.34%8,077,700-+2.47%--
12/129,4009,5609,2809,540-0.63%4,874,300-+10.9%--
12/119,7209,7609,5809,600+0.63%4,259,100-+12.19%--
12/109,5909,7109,4709,540+0.53%5,087,200-+12.08%--
12/079,7909,8009,4509,490-2.27%6,358,400-+11.95%--
12/069,4109,7509,3709,710+6.59%10,918,300-+14.68%--
12/059,0109,2208,9109,110-1.09%7,882,600-+7.79%--
12/049,3909,4609,2109,210-2.95%5,690,000-+8.92%--
12/039,6009,6809,3609,490-0.21%7,218,500-+12.23%--
11/309,1009,5109,0509,510+3.37%7,428,500-+13.05%--
11/299,1509,3609,1409,200+4.55%8,524,300-+10.01%--
11/288,9709,0108,7808,800-2.44%5,487,100-+5.63%--
11/278,3209,0208,2609,020+3.8%11,130,100-+8.43%--
11/268,2408,7708,2408,690+6.89%11,814,000-+4.81%--
11/227,9108,1607,8908,130+2.14%6,681,600--1.79%--
11/218,1008,2307,9007,960-0.87%7,578,000--4%--
11/207,6508,0707,4708,030+1.77%6,635,600--3.29%--
11/197,9408,1907,8607,890+0.25%4,815,100--5.3%--
11/167,7307,9107,6607,870-1.87%5,075,400--6.13%--
11/158,1108,3308,0208,020+1.26%9,447,000--4.98%--
11/147,7007,9707,6207,920+8.49%8,344,500--6.83%--
11/137,3407,6207,1607,300-0.54%9,076,000--14.75%--
11/127,2007,3907,0707,340-2.13%7,815,600--15.24%--
11/098,0208,1107,4707,500-5.9%6,395,900--14.32%--
11/088,0008,0007,8807,970-2.92%4,520,100--9.82%--
11/078,5808,5808,2108,210-2.49%3,303,400--7.73%--
11/068,3608,6408,3508,420-0.47%3,713,600--5.76%--
11/058,5008,5808,4008,460-2.53%5,184,200--5.49%--
11/028,9308,9408,6608,680-5.96%6,196,000--3.23%--
11/019,2409,3309,1509,230-1.18%3,817,900-+2.78%--
10/319,0209,3408,9209,340+1.3%5,221,500-+4.43%--