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
03/312,4302,5052,3702,420-2.02%14,326,000--0.08%--
03/282,3352,5002,2852,470+5.78%13,413,000-+1.94%--
03/272,3802,4052,3052,335-1.06%8,271,000--3.71%--
03/262,3902,4302,3202,360-1.26%8,699,000--2.84%--
03/252,4302,4402,3052,3900%12,074,000--2.01%--
03/242,3552,4602,3302,390+0.42%10,701,000--2.45%--
03/212,3452,4002,3202,380+2.59%13,134,000--3.29%--
03/192,3352,3752,2602,320+3.11%15,093,000--6.26%--
03/182,2252,2902,1902,250+2.04%15,807,000--9.46%--
03/172,2202,2602,1702,205-2%20,109,000--11.76%--
03/142,3252,3352,2052,250-3.43%18,252,000--10.43%--
03/132,4252,4252,2952,330-5.48%12,698,000--7.8%--
03/122,5152,5302,4302,465+4.67%14,221,000--2.88%--
03/112,2352,3602,2252,355+5.61%18,444,000--7.65%--
03/102,2202,3052,1952,230-2.83%17,631,000--13.3%--
03/072,5102,5102,2852,295-7.09%17,680,000--11.39%--
03/062,4102,5102,3702,470+3.13%11,501,000--5.4%--
03/052,4252,4452,3402,395-0.83%12,792,000--8.66%--
03/042,5202,5502,4052,415-3.78%11,051,000--8.31%--
03/032,5152,5602,5002,510-3.83%10,286,000--4.96%--
02/292,6502,6652,5952,610-4.4%9,543,000--1.44%--
02/282,6552,7452,6452,730+0.37%8,856,000-+3.25%--
02/272,7552,7652,7002,720+1.3%10,716,000-+3.5%--
02/262,7252,7752,6802,685+4.07%16,352,000-+2.91%--
02/252,4702,5902,4602,580+5.95%13,433,000--0.73%--
02/222,4352,5102,4052,435-3.18%11,562,000--6.27%--
02/212,4452,5652,4402,515+3.5%13,057,000--3.19%--
02/202,5852,6052,4202,430-7.07%15,201,000--6.14%--
02/192,7002,7402,5652,615-1.88%12,311,000-+1.24%--
02/182,6752,7352,6502,6650%6,116,000-+3.78%--
02/152,7102,7102,6202,665-2.2%10,720,000-+4.31%--
02/142,6652,7252,6052,725+5.42%9,720,000-+6.99%--
02/132,6402,6852,5852,585-0.58%10,806,000-+2.01%--
02/122,4352,6052,4302,600+2.77%14,864,000-+2.85%--
02/082,6052,6552,5252,530-3.25%12,100,000-+0.16%--
02/072,6002,6352,5552,615+0.58%9,293,000-+3.28%--
02/062,6402,6952,6002,600-6.14%10,839,000-+2.52%--
02/052,8352,8502,6952,770-4.48%14,295,000-+8.97%--
02/042,7752,9002,7702,900+7.61%10,606,000-+14.13%--
02/012,8152,8702,6952,695-4.43%11,383,000-+6.61%--
01/312,6902,8752,6352,820+3.3%13,711,000-+11.73%--
01/302,7452,8102,6852,730+0.92%10,016,000-+8.51%--
01/292,7152,7502,6602,705+4.24%10,048,000-+7.77%--
01/282,6252,6402,5852,595-2.99%13,100,000-+3.68%--
01/252,5902,6802,5752,675+5.94%13,875,000-+6.83%--
01/242,4502,5552,4502,525+8.37%17,279,000-+0.76%--
01/232,4052,4302,3052,330+4.72%16,273,000--7.58%--
01/222,2852,3452,2252,225-9%13,035,000--12.64%--
01/212,4802,5202,4302,445-3.93%11,417,000--5.09%--
01/182,3702,5652,3402,545+3.88%17,787,000--2.04%--
01/172,3952,4752,3502,450+6.99%21,817,000--6.2%--
01/162,2302,3602,2152,290+0.44%21,959,000--12.89%--
01/152,3202,3752,2502,280+1.79%25,143,000--14.06%--
01/112,3502,3602,2152,240-3.86%17,264,000--16.42%--
01/102,4102,4202,3302,330-5.67%11,795,000--13.99%--
01/092,3352,4702,3252,470+2.7%12,893,000--9.69%--
01/082,4352,4452,3502,405-0.82%14,871,000--12.58%--
01/072,4652,5102,4202,425-4.72%10,281,000--12.42%--
01/042,5852,5902,5002,545-5.57%7,174,000--8.72%--
2007
12/282,6602,6952,6252,695-0.92%3,716,000--3.58%--
12/272,7502,7502,6902,720-1.09%3,968,000--2.82%--
12/262,7302,7502,7052,750+0.73%4,010,000--1.89%--
12/252,6652,7402,6602,730+5.61%6,084,000--2.71%--
12/212,5802,6652,5552,585-0.58%9,779,000--8.04%--
12/202,6502,6502,6002,6000%5,500,000--8.03%--
12/192,6002,6502,5802,6000%10,377,000--8.58%--
12/182,5302,6352,4902,600+2.77%16,217,000--9%--
12/172,6002,6802,5102,530-2.69%10,744,000--11.82%--
12/142,7102,7252,5102,600-4.76%21,716,000--9.94%--
12/132,8702,8702,7102,730-6.19%13,882,000--5.99%--
12/122,8952,9252,8452,910-2.51%6,248,000--0.41%--
12/112,9753,0202,9702,985+1.19%5,344,000-+1.7%--
12/102,9702,9952,9302,950-0.84%5,640,000-+0.14%--
12/072,9953,0402,9752,975+2.06%8,166,000-+0.47%--
12/062,9452,9652,9052,915+1.75%8,206,000--2.18%--
12/052,9002,9002,8202,865-0.87%5,284,000--4.5%--
12/042,9902,9902,8552,890-2.03%6,264,000--4.37%--
12/033,0103,0402,9502,950-0.67%8,834,000--2.8%--
11/302,9603,0202,9552,970-0.34%10,142,000--2.43%--
11/292,9802,9902,9602,980+4.2%9,871,000--2.3%--
11/282,9002,9602,8552,860-0.52%5,716,000--6.41%--
11/272,8002,9102,7402,875-0.52%8,400,000--6.26%--
11/262,7402,9302,7252,890+5.86%9,588,000--6.02%--
11/222,7252,7852,6702,730-1.62%11,359,000--11.51%--
11/212,7852,8802,7602,775-1.77%7,974,000--10.63%--
11/202,7152,8302,6852,825-0.35%10,926,000--9.57%--
11/192,8352,9052,8252,835-0.18%6,126,000--9.77%--
11/162,9002,9002,7952,840-5.02%12,466,000--10.21%--
11/153,0203,0402,9752,990-0.99%6,311,000--6.15%--
11/143,0103,0502,9853,020+2.55%7,827,000--5.83%--
11/132,9203,0002,8902,945+2.26%10,779,000--8.63%--
11/122,9152,9252,8302,880-3.52%10,940,000--11.25%--
11/092,9953,0102,9402,985-1.49%10,290,000--8.74%--
11/083,0603,0702,9803,030-5.02%12,139,000--7.93%--
11/073,2703,3003,1803,190-0.93%5,868,000--3.57%--
11/063,2303,3103,2103,220-1.23%4,309,000--2.87%--
11/053,3303,3303,2403,260-1.81%5,077,000--1.69%--
11/023,3503,3703,3003,320-3.77%7,080,000-+0.06%--
11/013,4303,4703,4003,450+0.88%4,739,000-+3.92%--
10/313,4203,4503,3603,420+0.29%8,669,000-+3.45%--