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
03/31318319309315-2.48%34,200--2.17%--
03/28308323308323+1.57%49,100-0%--
03/27315323308318-0.63%37,700--1.55%--
03/26312325312320-4.19%26,800--1.23%--
03/25335339331334+0.6%75,800-+2.77%--
03/24330340329332+5.06%156,200-+2.15%--
03/21304320304316+4.29%60,400--3.07%--
03/19300303297303+3.06%61,700--7.34%--
03/18286298286294+1.03%31,400--10.37%--
03/17300300285291-4.28%115,100--11.82%--
03/14311312301304-2.88%78,300--8.43%--
03/13321323312313-2.8%63,700--6.29%--
03/12328329320322+1.9%41,200--4.17%--
03/11309319308316+2.27%46,500--6.51%--
03/10315316308309-3.44%88,900--9.38%--
03/07328330318320-3.61%63,200--6.98%--
03/06330335330332+1.84%29,800--3.77%--
03/05330330326326-1.51%37,300--5.78%--
03/04332333330331-0.3%45,600--4.61%--
03/03336336332332-1.78%54,900--4.6%--
02/29345345336338-1.17%76,500--3.15%--
02/28341344338342+1.18%50,400--2.01%--
02/27337340336338+0.6%51,200--2.87%--
02/26341343334336-0.88%55,500--3.45%--
02/25340345334339+1.5%77,700--2.59%--
02/22335339332334-1.47%78,900--4.02%--
02/21333340333339+0.89%77,000--2.59%--
02/20347347335336-2.89%68,100--3.45%--
02/19346348343346+0.58%65,800--0.57%--
02/183453473423440%151,200--1.15%--
02/15342346342344-0.29%64,400--1.43%--
02/14345350339345+2.07%113,000--1.43%--
02/13339346338338-0.29%75,400--3.7%--
02/12340342337339-2.87%94,700--3.69%--
02/08354356347349-1.41%51,000--1.13%--
02/073553563463540%55,100--0.28%--
02/06355361350354-5.85%92,200--0.84%--
02/05380381372376-1.05%78,100-+5.03%--
02/04380388377380+0.8%166,300-+5.85%--
02/01368383368377+2.45%117,400-+5.01%--
01/31350370350368+3.66%108,400-+2.22%--
01/30358363353355+0.57%99,200--1.66%--
01/29345355345353+3.82%80,300--2.75%--
01/28335345335340-2.58%102,200--6.59%--
01/25346350344349+2.35%159,300--4.9%--
01/24340347335341+3.02%142,700--7.59%--
01/23325340325331+3.12%88,700--11.26%--
01/22330338320321-5.59%118,600--14.63%--
01/21340353335340-4.23%77,200--10.76%--
01/18335361320355+5.34%98,800--7.55%--
01/17319340319337+5.31%118,100--12.92%--
01/16320335318320-5.88%185,300--17.95%--
01/15355356332340-4.23%150,000--13.71%--
01/11367368355355-3.01%144,300--10.58%--
01/10373376365366-1.88%57,400--8.5%--
01/09364376360373+1.63%82,200--7.21%--
01/08364378361367+0.82%80,300--8.93%--
01/07361368355364-1.89%93,300--9.9%--
01/04371374369371-4.63%54,300--8.4%--
2007
12/28394394386389-1.52%37,000--4.19%--
12/27398398390395-0.25%85,000--2.47%--
12/263973993893960%46,600--2.22%--
12/25396410389396+2.06%93,400--2.22%--
12/21390390385388-0.51%62,800--4.2%--
12/20398398389390-0.76%103,300--3.7%--
12/19387398387393-0.76%99,600--3.2%--
12/18390401385396+1.54%70,000--2.22%--
12/17407407389390-3.23%83,500--3.23%--
12/14413420401403-3.13%136,900-+0.25%--
12/13423428413416-1.42%104,200-+3.48%--
12/12420423414422-0.71%75,600-+5.24%--
12/11430432423425-0.23%70,800-+6.25%--
12/10435437420426-1.39%81,000-+7.04%--
12/07422437422432+2.37%262,300-+9.09%--
12/06416428416422+1.69%116,400-+7.11%--
12/054154184084150%105,100-+5.87%--
12/04430432412415-3.94%153,500-+6.41%--
12/03427438427432+1.89%177,900-+11.05%--
11/30415434415424+2.66%305,900-+9.84%--
11/29404422404413+3.25%229,500-+7.83%--
11/28396404395400+1.27%154,100-+4.99%--
11/27369397368395+2.86%228,100-+4.5%--
11/26387390379384-0.52%335,300-+2.4%--
11/22382395367386+0.78%275,900-+3.49%--
11/21382389381383+0.52%110,900-+2.96%--
11/20390390371381-3.54%223,800-+2.7%--
11/19401407387395-0.25%277,100-+6.47%--
11/16392407384396-1.25%264,000-+7.03%--
11/15390405390401+1.78%209,500-+8.67%--
11/14378396375394+6.49%356,100-+7.07%--
11/13353374353370+2.78%183,900-+0.82%--
11/12366377350360-2.96%505,200--1.91%--
11/09378391366371-3.39%226,400-+0.82%--
11/08384390379384-1.79%167,700-+4.35%--
11/07395400389391-0.51%290,400-+6.25%--
11/06383400381393+2.34%233,100-+6.79%--
11/053913963833840%437,100-+4.35%--
11/02373384372384+0.26%128,800-+4.35%--
11/01388392381383+2.41%305,200-+4.08%--
10/31369378363374+1.91%232,600-+1.63%--