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
03/311,5051,5301,4801,490-3.43%12,299,300--6.11%--
03/281,5051,5561,4821,543+1.78%10,531,400--3.26%--
03/271,5401,5491,5101,516-3.44%8,756,900--5.31%--
03/261,5971,6111,5381,570-2.67%10,936,800--2.3%--
03/251,6151,6311,5741,613+1.19%14,703,000-+0.06%--
03/241,5871,6051,5691,594+0.38%9,452,800--1.18%--
03/211,6001,6061,5601,588+2.52%12,742,000--1.67%--
03/191,5051,5541,4961,549+8.7%26,317,400--4.09%--
03/181,4141,4431,4011,425+0.85%20,406,600--11.71%--
03/171,4521,4641,4041,413-4.4%14,593,700--12.62%--
03/141,4971,5271,4501,478-3.21%18,611,300--8.82%--
03/131,5871,5871,5021,527-3.78%15,858,600--5.91%--
03/121,6271,6271,5811,587+6.72%16,544,700--2.28%--
03/111,4521,4891,4441,487-1%18,978,800--8.49%--
03/101,5351,5351,5001,502-2.15%8,644,200--7.85%--
03/071,5501,5671,5271,535-5.65%12,217,400--5.94%--
03/061,6101,6531,5971,627+1.88%9,654,200--0.43%--
03/051,6001,6171,5831,597-0.56%9,476,700--2.2%--
03/041,6521,6561,5931,606-1.77%10,897,800--1.65%--
03/031,6081,6641,5891,635-2.97%13,339,000-+0.18%--
02/291,7391,7391,6761,685-4.91%14,334,500-+3.31%--
02/281,7531,7851,7521,772-1.12%6,255,100-+9.05%--
02/271,8121,8291,7761,792-0.22%10,236,500-+11.17%--
02/261,8001,8321,7871,796+3.16%20,029,900-+12.46%--
02/251,6891,7531,6891,741+3.2%13,365,500-+9.91%--
02/221,6871,7271,6641,687-1.52%12,859,000-+7.11%--
02/211,7091,7331,7021,713+3.69%14,548,900-+9.32%--
02/201,6971,7491,6461,652-2.71%19,877,200-+5.9%--
02/191,6791,7131,6751,698+3.54%16,956,900-+9.06%--
02/181,6251,6551,6061,640-0.06%11,052,300-+5.47%--
02/151,5891,6691,5721,641+3.27%16,282,200-+5.26%--
02/141,5891,6001,5701,589+4.27%9,547,200-+1.53%--
02/131,5401,5541,5191,524+1.53%9,189,000--3.05%--
02/121,5001,5161,4711,501-0.99%10,802,900--5.18%--
02/081,5431,5681,5001,516-1.3%9,019,600--4.95%--
02/071,5311,5501,4841,536-0.13%10,078,000--4.6%--
02/061,5321,5501,5301,538-4.41%11,849,100--5.41%--
02/051,5901,6211,5751,609-1.05%11,231,200--2.01%--
02/041,6161,6471,6061,626+4.5%12,712,700--1.69%--
02/011,5491,6151,5301,556-1.08%14,078,100--6.43%--
01/311,5171,5981,5091,573-2.12%17,226,200--6.03%--
01/301,6321,6401,6011,607+0.31%10,699,400--4.63%--
01/291,6201,6421,5831,602+2.3%11,716,000--5.49%--
01/281,6091,6091,5451,566-3.63%13,717,600--8.15%--
01/251,5571,6371,5551,625+6.42%21,527,800--5.41%--
01/241,5201,5421,4921,527+5.02%26,536,900--11.73%--
01/231,4801,4851,4381,454+3.86%21,175,400--16.87%--
01/221,4101,4331,3951,400-4.96%20,499,600--20.99%--
01/211,4761,5041,4641,473-3.73%16,132,900--18.08%--
01/181,4401,5461,4301,530+3.03%26,601,300--15.98%--
01/171,5341,5381,4771,485-2.43%26,666,600--19.38%--
01/161,5261,5621,5061,522-4.76%21,569,000--18.3%--
01/151,6351,6421,5851,598-2.8%17,728,700--15.09%--
01/111,7201,7221,6251,644-4.53%25,867,900--13.43%--
01/101,7661,7731,7161,722-3.85%15,017,800--9.98%--
01/091,7511,8001,7411,791+0.73%10,899,400--6.91%--
01/081,7891,7891,7651,778-0.61%10,780,900--7.78%--
01/071,7881,8131,7641,789-1.16%9,935,600--7.4%--
01/041,8051,8171,7901,810-4.49%9,188,200--6.51%--
2007
12/281,8911,8961,8851,895-1.3%4,734,200--2.02%--
12/271,9331,9371,9101,920-0.98%5,222,300--0.52%--
12/261,9361,9501,9291,939+1.73%6,136,100-+0.62%--
12/251,9041,9151,9021,906+2.36%5,474,300--0.83%--
12/211,8451,8751,8401,862+1.09%11,860,300--2.97%--
12/201,8451,8521,8311,842+0.16%5,883,600--4.16%--
12/191,8221,8601,8221,839-0.7%7,638,400--4.52%--
12/181,8381,8611,8261,852-0.86%14,069,400--3.84%--
12/171,8721,8961,8601,868-0.32%7,786,800--3.01%--
12/141,9201,9431,8551,874-2.34%18,351,700--2.7%--
12/131,9711,9851,9021,919-4.29%16,529,000--0.47%--
12/121,9702,0051,9702,005-1.96%12,933,800-+3.94%--
12/112,0502,0652,0402,0450%5,504,000-+6.07%--
12/102,0502,0602,0202,0450%6,765,200-+6.23%--
12/072,0652,0852,0202,045-0.73%11,798,200-+6.34%--
12/062,0502,0752,0302,060+2.74%10,131,500-+7.01%--
12/051,9962,0201,9662,005+0.25%7,365,400-+4.21%--
12/042,0202,0402,0002,000-1.23%7,550,200-+3.9%--
12/032,0202,0402,0052,025+1.86%11,863,800-+5.19%--
11/301,9711,9891,9491,988+0.05%13,365,400-+3.49%--
11/291,9662,0001,9551,987+5.13%16,627,600-+3.81%--
11/281,9191,9191,8821,890-0.26%7,080,100--1%--
11/271,8161,9311,8151,895+1.01%12,982,200--0.68%--
11/261,7951,9001,7941,876+5.75%16,200,400--1.68%--
11/221,7581,7941,7461,774-0.78%12,154,600--7.17%--
11/211,8191,8281,7551,788-3.35%13,066,200--6.83%--
11/201,7281,8551,7281,850+1.76%10,766,600--3.95%--
11/191,8251,8551,8131,818-0.6%9,518,700--6.05%--
11/161,8351,8441,8131,829-4.79%18,579,100--5.96%--
11/151,9761,9771,9191,921-1.28%9,896,600--1.79%--
11/141,9281,9691,9251,946+4.91%13,408,400--0.92%--
11/131,8551,9121,8301,855+0.05%16,567,700--5.89%--
11/121,8231,8651,8131,854-0.48%14,546,400--6.51%--
11/091,9151,9281,8611,863-2.2%10,516,200--6.57%--
11/081,9081,9141,8871,905-2.91%11,195,400--4.94%--
11/072,0052,0101,9521,962-1.06%8,203,500--2.44%--
11/061,9502,0301,9501,983+0.66%8,844,100--1.49%--
11/051,9681,9991,9571,970-1.15%13,241,400--1.99%--
11/022,0052,0251,9921,993-4.41%13,858,800--0.75%--
11/012,0702,1102,0702,085+1.71%13,115,800-+3.89%--
10/312,0052,0551,9742,050+1.23%9,641,000-+2.65%--