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
03/311,3511,3511,2901,309-4.52%31,300--4.03%--
03/281,3701,3711,3291,371+1.18%40,000-+0.37%--
03/271,3981,4151,3481,355-4.44%27,200--0.66%--
03/261,3911,4401,3901,418-2.41%19,900-+4.11%--
03/251,4381,4531,4201,453+2.9%78,900-+6.92%--
03/241,3801,4281,3801,412+2.84%45,400-+4.28%--
03/211,3301,3731,3291,373+6.43%54,200-+1.78%--
03/191,3251,3251,2861,290+0.39%34,500--4.23%--
03/181,2571,2851,2501,285+3.55%51,400--4.6%--
03/171,2761,2761,2251,241-4.1%36,000--7.94%--
03/141,2861,3381,2861,294-2.34%62,100--4.43%--
03/131,3441,3501,3101,325-2.14%46,000--2.29%--
03/121,3981,4141,3541,354+2.73%52,400--0.29%--
03/111,2871,3191,2771,318+0.76%42,400--3.02%--
03/101,3531,3601,3051,308-4.53%64,500--3.89%--
03/071,3711,4041,3621,370-4.2%53,300-+0.59%--
03/061,4011,4341,3841,430+1.78%35,300-+5.22%--
03/051,3601,4111,3601,405+1.81%62,500-+3.77%--
03/041,3861,3911,3671,380+1.02%53,200-+2.37%--
03/031,3901,3931,3531,366-1.94%86,200-+1.71%--
02/291,4621,4641,3871,393-4.65%99,700-+4.19%--
02/281,4141,4621,4001,461+3.47%94,900-+9.6%--
02/271,3811,4281,3811,412+2.32%53,300-+6.57%--
02/261,4331,4331,3801,380-1.29%37,700-+4.62%--
02/251,3521,4061,3521,398+3.86%71,800-+6.23%--
02/221,3491,3591,3141,346+0.52%77,000-+2.36%--
02/211,3231,3481,3181,339+2.29%33,400-+1.83%--
02/201,3231,3481,3061,309-0.91%76,600--0.38%--
02/191,3651,3651,3131,321-0.83%91,200-+0.23%--
02/181,3261,3681,3081,332+2.46%68,400-+0.45%--
02/151,3111,3441,2811,300-2.26%63,500--2.55%--
02/141,2851,3331,2851,330+4.4%38,200--1.12%--
02/131,3261,3431,2741,274-3.85%52,400--5.91%--
02/121,3581,3651,3211,325-3.85%40,400--3%--
02/081,3681,4081,3411,378+2.23%63,400-+0.22%--
02/071,3821,3951,3351,348-1.96%39,000--2.67%--
02/061,3551,3941,3411,3750%90,300--1.57%--
02/051,3661,3901,3601,375-0.22%26,000--2.34%--
02/041,3401,3931,3401,378+3.3%70,900--2.82%--
02/011,3141,3751,3141,334+2.77%107,700--6.45%--
01/311,2821,2981,2561,298+1.33%49,700--9.67%--
01/301,2671,3201,2511,281+0.79%71,100--11.66%--
01/291,2661,2851,2481,271+1.84%61,600--13.12%--
01/281,2301,2741,2271,248+1.71%75,600--15.45%--
01/251,2551,2731,2201,227-5.25%191,700--17.65%--
01/241,2621,3061,2621,295+3.11%61,900--14.01%--
01/231,2561,3151,2311,256+0.48%58,200--17.37%--
01/221,2981,3051,2401,250-5.16%53,000--18.57%--
01/211,3571,3681,3141,318-3.87%35,900--15.08%--
01/181,3111,3761,3011,371+2.47%51,300--12.56%--
01/171,3211,3561,3051,338+1.29%60,100--15.32%--
01/161,3511,3531,3051,321-5.58%115,800--17.07%--
01/151,5021,5101,3991,399-7.9%69,200--13.05%--
01/111,5501,5511,5151,519-2%64,100--6.47%--
01/101,5651,5651,5461,550-1.27%28,500--5.08%--
01/091,5601,5781,5381,570+0.45%59,900--4.09%--
01/081,5501,5701,5501,563+0.77%41,200--4.64%--
01/071,5541,5841,5501,551-0.19%64,300--5.48%--
01/041,6091,6311,5501,554-5.19%38,900--5.47%--
2007
12/281,6671,6671,6391,639-0.85%14,600--0.36%--
12/271,6591,6651,6391,653+0.67%34,000-+0.49%--
12/261,6511,6511,6321,642+1.3%24,400--0.18%--
12/251,6031,6231,6031,621+1.89%36,200--1.4%--
12/211,5961,6071,5761,591-0.31%47,200--3.34%--
12/201,6161,6221,5961,596-1.48%32,300--3.39%--
12/191,6141,6441,6141,620+1.25%51,500--2.23%--
12/181,5961,6161,5921,600+0.25%36,500--3.61%--
12/171,6211,6211,5961,596-1.36%46,400--4.14%--
12/141,6401,6591,6171,618+0.31%50,200--3.17%--
12/131,6531,6561,6121,613-2.3%36,600--3.87%--
12/121,6091,6581,6091,651+0.73%34,700--2.19%--
12/111,6751,6901,6351,639-2.15%66,900--3.53%--
12/101,6851,7021,6631,675-1.7%39,800--2.1%--
12/071,6941,7131,6801,704+2.1%40,200--1.16%--
12/061,6741,6781,6501,669-0.3%54,600--3.86%--
12/051,7101,7131,6561,674-2.39%103,000--4.34%--
12/041,7501,7751,7111,715-2.94%35,900--2.72%--
12/031,7671,7801,7501,767+1.44%61,100--0.34%--
11/301,6621,7421,6581,742+5.32%73,100--2.13%--
11/291,6541,6881,6201,654+1.85%67,100--7.49%--
11/281,6071,6301,5851,624-0.18%94,400--9.83%--
11/271,6001,6291,5741,627+0.93%66,200--10.36%--
11/261,6241,6591,5851,612+1.13%87,400--11.82%--
11/221,6061,6481,5741,594-1.79%63,900--13.56%--
11/211,6561,6771,6051,623-1.52%36,000--12.74%--
11/201,6001,6481,5821,648+1.79%45,100--11.97%--
11/191,6941,7071,6151,619-3.86%47,500--14.2%--
11/161,7181,7191,6801,684-3.27%45,200--11.51%--
11/151,7401,7481,7261,741+1.34%21,600--9.13%--
11/141,7351,7401,7111,718+0.76%34,100--10.8%--
11/131,7011,7421,7001,705-0.18%26,100--11.98%--
11/121,7401,7441,7011,708-2.4%49,700--12.37%--
11/091,8001,8011,7411,750-2.72%58,600--10.71%--
11/081,8601,8631,7771,799-3.38%52,800--8.63%--
11/071,9251,9251,8581,862-3.52%57,200--5.82%--
11/061,9261,9771,9261,930-0.05%42,300--2.53%--
11/051,9791,9791,9261,931-2.87%31,900--2.47%--
11/022,0052,0101,9741,988-1.34%10,700-+0.35%--
11/012,0202,0202,0052,015-0.74%12,600-+1.77%--
10/311,9772,0301,9632,030+2.63%40,100-+2.73%--