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
20244/1, 株式分割 1→3
20091/7, 株式分割 1→100
2008
03/312,7372,7732,6902,763+0.36%5,010,600-+1.71%--
03/282,7372,7702,7102,753+0.49%3,924,900-+1.26%--
03/272,6702,7472,6602,740+2.62%4,959,600-+0.59%--
03/262,6772,6932,6472,670-0.12%2,113,200--2.2%--
03/252,7002,7072,6672,673+0.25%3,195,600--2.5%--
03/242,7032,7272,6572,667-2.2%3,273,900--3.24%--
03/212,6972,7332,6872,727+2.38%3,780,000--1.6%--
03/192,7002,7072,6472,663+1.91%5,494,800--4.3%--
03/182,5302,6272,5302,613+4.12%7,024,200--6.57%--
03/172,5472,5472,4732,510-4.2%5,786,100--10.83%--
03/142,6372,6532,5972,620-0.38%5,926,200--7.62%--
03/132,6402,6432,5902,630-0.75%4,834,200--7.75%--
03/122,7172,7302,6432,650-1.73%5,546,400--7.47%--
03/112,6672,7002,6402,697-0.12%5,328,900--6.33%--
03/102,6632,7332,6602,700-1.1%4,630,500--6.54%--
03/072,7572,7672,7232,730-2.15%3,883,800--5.76%--
03/062,7602,8172,7602,790+0.97%3,166,500--3.96%--
03/052,7502,7772,7402,763+0.48%3,449,400--5.04%--
03/042,7902,7972,7402,750-1.67%4,249,200--5.69%--
03/032,7972,8302,7472,7970%6,370,800--4.22%--
02/292,7672,8232,7402,797+0.72%5,256,300--4.35%--
02/282,7932,8002,7532,777-1.42%3,235,200--5.17%--
02/272,8032,8372,8002,817+1.44%5,334,000--3.97%--
02/262,8672,8732,7632,777-2.57%6,230,100--5.46%--
02/252,8202,8672,8032,850+1.06%3,863,100--3.29%--
02/222,8672,8702,8172,820-2.2%6,212,700--4.57%--
02/212,9002,9102,8832,883-0.12%4,515,000--2.72%--
02/202,9332,9432,8732,887-2.7%5,863,500--2.87%--
02/193,0303,0302,9672,967-1.98%6,355,500--0.48%--
02/183,0433,0633,0203,027-0.55%3,325,200-+1.33%--
02/153,0333,0472,9903,043+1%4,534,500-+1.82%--
02/143,0803,0803,0033,013+0.11%4,176,600-+0.65%--
02/133,0673,0672,9933,010-1.85%6,600,900-+0.37%--
02/123,0333,0902,9933,067+0.77%4,481,700-+2.29%--
02/083,0173,0533,0103,043+1.67%4,978,800-+1.61%--
02/072,9533,0072,9372,993+1.01%3,358,800--0.12%--
02/062,9803,0302,9572,963-1.66%6,595,200--1.29%--
02/052,9703,0172,9533,013+2.15%4,776,000-+0.18%--
02/042,9502,9732,9202,950+1.49%4,216,500--2.06%--
02/012,8972,9172,8802,907-0.8%3,773,400--3.66%--
01/312,9002,9302,8572,930+0.57%6,166,200--3.11%--
01/302,9332,9602,8972,913-0.11%3,757,200--3.85%--
01/292,8932,9272,8672,917+2.34%3,957,300--3.99%--
01/282,8872,9102,8502,850-1.61%4,791,900--6.47%--
01/252,8572,9272,8572,897+0.35%5,769,900--5.28%--
01/242,8572,9402,8472,887-0.12%7,890,600--5.85%--
01/232,9772,9772,8772,890-1.37%7,327,500--6.05%--
01/222,9672,9932,9172,930-3.41%5,520,600--5.15%--
01/213,0433,0673,0203,033-0.33%4,183,200--2.09%--
01/183,0003,0532,9933,043-0.33%6,630,600--1.95%--
01/173,0703,0733,0173,053-0.87%6,009,300--1.82%--
01/163,0773,1303,0773,080-0.75%5,934,300--1.16%--
01/153,0903,1303,0573,103-0.11%6,284,400--0.41%--
01/113,1033,1303,0733,107+0.32%4,376,100--0.27%--
01/103,1403,1473,0833,097-2.11%3,324,600--0.52%--
01/093,1333,1733,0873,163+0.96%8,410,200-+1.62%--
01/083,0133,1333,0003,133+4.79%7,319,700-+0.72%--
01/072,9833,0202,9772,990-0.33%3,983,100--3.89%--
01/043,0403,0502,9503,000-2.39%3,106,500--3.69%--
2007
12/283,0873,0933,0333,073-1.5%2,087,400--1.4%--
12/273,1403,1603,1133,120-0.11%3,029,100-+0.03%--
12/263,1373,1403,1073,123+0.54%1,646,700-+0.14%--
12/253,0903,1103,0803,107+0.98%1,655,700--0.27%--
12/213,0833,1133,0733,077-0.54%2,751,300--1.1%--
12/203,0873,1003,0633,093+0.98%3,057,000--0.47%--
12/193,0903,1003,0633,063-2.03%4,656,600--1.31%--
12/183,1033,1303,0603,127+0.11%4,076,100-+0.8%--
12/173,1373,1573,1033,123-0.11%2,659,200-+0.85%--
12/143,1503,1603,1073,127+0.86%5,630,400-+1.02%--
12/133,1373,1373,0833,100-1.59%3,574,800-+0.23%--
12/123,1803,1873,1303,150-1.97%3,782,700-+1.71%--
12/113,2173,2303,2003,213+2.12%3,158,400-+3.66%--
12/103,1703,1873,1303,147-1.15%2,974,800-+1.47%--
12/073,1833,2173,1633,183-0.31%2,253,900-+2.62%--
12/063,2173,2173,1773,193-0.1%4,204,800-+2.91%--
12/053,1133,2233,1073,197+3.34%7,375,500-+3.05%--
12/043,0673,1203,0633,093+0.65%3,681,900--0.18%--
12/033,0903,0903,0603,073+0.44%2,539,200--0.86%--
11/303,0673,0833,0373,060-0.76%4,945,500--1.32%--
11/293,0833,1203,0733,083-1.07%3,686,100--0.54%--
11/283,1333,1403,0803,117-0.95%2,855,400-+0.64%--
11/273,0773,1573,0373,147+1.61%3,701,100-+1.67%--
11/263,0773,1533,0533,097+1.53%5,618,700-+0.18%--
11/223,0403,0703,0203,050-1.82%6,843,000--1.33%--
11/213,0903,1233,0833,107-0.32%5,179,200-+0.44%--
11/203,0673,1373,0673,117+2.97%8,677,200-+0.83%--
11/193,0633,0773,0103,027+0.33%3,613,200--1.99%--
11/162,9333,0372,9233,017+1%5,013,600--2.47%--
11/153,0003,0202,9772,987-0.78%3,698,700--3.53%--
11/143,0233,0303,0003,010+0.33%3,819,600--2.9%--
11/133,0033,0302,9733,000-0.11%3,710,400--3.29%--
11/123,0373,0602,9803,003-2.07%4,804,200--3.24%--
11/093,1003,1033,0503,067-1.08%4,292,400--1.27%--
11/083,1073,1133,0803,100-2.41%4,834,800--0.19%--
11/073,2273,2373,1633,177-1.55%4,611,000-+2.31%--
11/063,1873,2473,1773,227-0.41%3,609,900-+4.05%--
11/053,2003,2533,2003,240+1.57%4,844,400-+4.75%--
11/023,1673,2133,1433,190-0.31%3,672,900-+3.44%--
11/013,1433,2133,1433,200+1.37%5,532,900-+4.07%--
10/313,1203,1633,1073,157+1.18%3,193,200-+2.96%--