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→2
20117/1, 株式分割 1→100
2008
03/312,2302,2452,1602,190-2.67%1,170,800--2.28%--
03/282,2202,2552,1952,250+1.12%973,000-0%--
03/272,1752,2402,1752,225+0.45%1,621,400--1.46%--
03/262,2552,2552,2002,215-1.77%1,706,400--2.21%--
03/252,2852,2852,2302,255+0.22%2,586,000--0.92%--
03/242,2652,3302,2502,250+0.45%2,448,600--1.66%--
03/212,2202,2452,2152,240+2.75%1,799,600--2.74%--
03/192,2102,2152,1552,180+2.11%2,113,600--5.91%--
03/182,0452,1452,0452,135+5.43%4,036,800--8.45%--
03/172,0902,0952,0002,025-4.26%3,142,600--13.87%--
03/142,1052,1352,1002,115+0.24%3,727,200--10.87%--
03/132,1602,1652,1052,110-2.09%1,879,600--11.79%--
03/122,2202,2352,1502,155-1.82%2,780,200--10.58%--
03/112,1752,2102,1652,195+0.46%1,660,200--9.6%--
03/102,1702,2402,1702,185-2.67%2,148,600--10.56%--
03/072,2502,2752,2302,245-2.39%1,688,400--8.74%--
03/062,2852,3152,2802,3000%1,138,400--7%--
03/052,2702,3152,2652,300+1.1%1,936,600--7.33%--
03/042,3102,3252,2552,275-2.36%2,315,000--8.71%--
03/032,3652,3702,3152,330-2.51%2,555,800--6.87%--
02/292,3552,4002,3302,390+1.7%2,248,400--4.78%--
02/282,3702,3752,3252,350-0.63%1,366,400--6.56%--
02/272,3702,3902,3452,365+1.72%2,234,000--6.15%--
02/262,4002,4052,3202,325-3.73%3,344,000--7.92%--
02/252,4152,4302,4052,415-0.21%2,553,200--4.85%--
02/222,4452,4602,4152,420-0.82%1,296,200--5.02%--
02/212,4352,4752,4152,440+1.24%1,834,400--4.72%--
02/202,5002,5052,4002,410-3.6%3,291,200--6.37%--
02/192,5702,5752,5002,500-2.15%1,845,400--3.47%--
02/182,5952,6202,5502,555-2.29%1,659,000--1.69%--
02/152,5752,6202,5702,615+0.77%1,185,000-+0.35%--
02/142,5952,6202,5902,595+1.37%1,730,600--0.76%--
02/132,5952,5952,5302,560-1.16%1,467,400--2.44%--
02/122,5502,6052,5202,590+0.58%1,521,000--1.52%--
02/082,5502,5952,5502,575-0.77%1,384,400--2.31%--
02/072,5552,6052,5502,595+1.17%1,168,600--1.85%--
02/062,5702,6102,5602,565-1.54%1,602,200--3.35%--
02/052,5752,6102,5452,605+1.36%1,192,200--2.21%--
02/042,6502,6502,5452,570-1.34%1,723,000--3.82%--
02/012,5552,6252,5402,605+1.36%1,619,600--2.91%--
01/312,5402,5702,5102,570+1.58%1,356,800--4.53%--
01/302,5502,5502,5202,530-0.98%812,400--6.37%--
01/292,5702,5702,5052,555+1.39%1,697,800--6%--
01/282,5502,5702,5202,520-0.4%1,293,400--7.73%--
01/252,5302,5602,4902,530+1%2,040,400--7.83%--
01/242,4752,5352,4752,505+0.6%1,949,600--9.07%--
01/232,5152,5252,4602,4900%1,981,800--10.08%--
01/222,5902,5952,4752,490-5.68%2,673,600--10.56%--
01/212,6452,6552,6252,640-0.94%2,032,000--5.65%--
01/182,6502,6752,6302,665-2.74%4,028,000--5.06%--
01/172,7952,8002,6902,740-1.62%2,815,200--2.63%--
01/162,7552,8302,7302,785-0.36%2,355,000--1.17%--
01/152,7452,8052,7402,795+2.19%2,791,600--0.75%--
01/112,7302,7652,7102,735+0.37%2,793,800--2.77%--
01/102,8002,8102,7252,725-4.39%3,002,800--3.09%--
01/092,7652,8502,7302,850+1.24%2,422,400-+1.39%--
01/082,7752,8202,7602,815+3.68%2,582,200-+0.21%--
01/072,7002,7452,6902,715-0.73%1,134,000--3.28%--
01/042,8252,8452,7202,735-1.44%1,297,400--2.63%--
2007
12/282,8152,8302,7752,775-2.12%891,400--1.18%--
12/272,8402,8652,8352,835+0.71%2,178,800-+1%--
12/262,8402,8452,7852,815-0.18%1,409,400-+0.36%--
12/252,8302,8502,8102,820-0.88%878,600-+0.57%--
12/212,8352,8552,8152,845+1.25%600,600-+1.39%--
12/202,8302,8402,8102,810-0.53%1,011,200-+0.11%--
12/192,8752,8952,8152,825-3.42%1,433,600-+0.64%--
12/182,8852,9302,8402,925+1.56%2,212,200-+4.35%--
12/172,8952,9302,8752,880+0.35%1,778,800-+2.82%--
12/142,8152,8902,8152,870+2.68%2,332,200-+2.46%--
12/132,8152,8302,7852,795-1.76%1,090,800--0.18%--
12/122,8302,8502,7952,845-1.22%1,280,200-+1.43%--
12/112,8952,9052,8652,880+1.77%1,173,000-+2.53%--
12/102,8652,8652,8152,830-1.39%786,600-+0.68%--
12/072,8752,8952,8652,870+1.59%1,579,400-+2.03%--
12/062,8502,8502,7952,825-1.22%1,111,000-+0.39%--
12/052,7602,8652,7502,860+4.76%2,934,600-+1.56%--
12/042,7002,7402,6952,730+0.74%1,026,800--2.88%--
12/032,7252,7302,6902,710-0.18%1,258,200--3.59%--
11/302,7102,7302,7002,715+0.18%1,368,400--3.42%--
11/292,6952,7602,6952,710-3.04%2,795,000--3.52%--
11/282,7852,8002,7602,795+0.9%1,401,200--0.39%--
11/272,7452,7752,6902,770+0.36%1,050,000--1.14%--
11/262,7002,7702,6902,760+1.85%1,230,600--1.39%--
11/222,7102,7452,7052,710-1.45%1,091,000--3.18%--
11/212,7652,7752,7302,750-1.43%2,001,800--1.86%--
11/202,7602,8002,7352,790+0.36%2,034,200--0.36%--
11/192,8352,8402,7652,780-3.3%2,564,000--0.5%--
11/162,8752,9052,8502,8750%1,974,400-+3.05%--
11/152,8152,8802,8102,875+2.86%1,612,000-+3.31%--
11/142,7652,8052,7502,795+2.01%1,497,800-+0.61%--
11/132,8352,8502,7252,740-4.36%2,999,800--1.23%--
11/122,8702,8802,8402,865-0.17%1,851,600-+3.35%--
11/092,8302,9002,8002,870+0.17%2,044,000-+3.76%--
11/082,8702,8802,8302,865-1.88%1,941,600-+3.77%--
11/072,9202,9452,8852,920-0.68%1,986,200-+5.91%--
11/062,9152,9502,8902,940+0.68%1,824,000-+6.91%--
11/052,8752,9302,8552,920+1.57%1,543,000-+6.49%--
11/022,8852,8952,8602,875-1.2%1,417,200-+5.12%--
11/012,8452,9252,8402,910+1.22%2,088,600-+6.71%--
10/312,7502,8852,7502,875+5.31%2,416,000-+5.78%--