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
202310/1, 株式分割 1→5
201210/1, 株式分割 1→100
2008
03/312,1002,1202,0202,060-1.9%3,159,000-+2.95%--
03/282,0802,1002,0602,1000%1,772,500-+5.16%--
03/272,0602,1002,0402,100+3.96%4,675,500-+5.32%--
03/262,0202,0201,9922,0200%1,577,500-+1.61%--
03/252,0402,0602,0002,020+1%1,636,500-+1.61%--
03/242,0002,0801,9802,0000%2,979,500-+0.5%--
03/211,9342,0401,9342,000+3.73%3,749,000-+0.4%--
03/191,9881,9921,9121,928-0.21%3,009,000--3.26%--
03/181,8601,9561,8501,932+3.76%3,481,500--3.21%--
03/171,9141,9161,8541,862-5%3,648,500--6.99%--
03/141,9961,9961,9381,960-1.8%4,129,000--2.39%--
03/132,0002,0201,9821,996+1.42%4,964,000--0.7%--
03/122,0202,0201,9661,968-0.81%3,051,000--2.04%--
03/111,9701,9941,9661,984+1.43%2,642,000--1.34%--
03/101,9762,0001,9521,956-0.81%2,414,500--2.64%--
03/071,9501,9761,9381,972-0.9%2,477,000--1.89%--
03/062,0202,0401,9801,990-1.49%3,369,000--1%--
03/051,9602,0201,9602,020+3.06%3,201,000-+0.7%--
03/041,9621,9681,9381,960-0.41%2,429,500--2.1%--
03/031,9821,9941,9621,968-1.6%3,002,500--1.5%--
02/292,0402,0402,0002,000-3.85%3,150,000-+0.3%--
02/282,0402,0802,0202,080+1.96%3,155,500-+4.68%--
02/272,0802,0802,0402,0400%1,414,500-+3.29%--
02/262,0802,1002,0402,040-0.97%3,612,000-+3.71%--
02/252,0202,0602,0002,060+4.57%3,783,000-+4.99%--
02/222,0002,0201,9701,970-2.48%2,400,500-+0.61%--
02/211,9782,0201,9682,020+3.7%2,369,500-+3.27%--
02/202,0002,0201,9401,948-3.56%5,459,000--0.2%--
02/192,0602,0802,0002,020-2.88%2,436,500-+3.54%--
02/182,0802,0802,0602,080+1.96%1,545,500-+6.89%--
02/152,0402,0602,0002,040+0.99%2,311,500-+5.1%--
02/142,0602,0802,0202,0200%1,380,500-+4.39%--
02/132,1002,1002,0002,020-2.88%3,156,500-+4.72%--
02/122,0202,1201,9602,080+2.97%6,529,500-+8.28%--
02/081,9942,0201,9842,020+1.1%4,126,000-+5.76%--
02/072,0202,0401,9801,998+0.91%3,951,000-+4.83%--
02/061,9802,0001,9601,980-1%3,211,000-+4.1%--
02/051,9482,0201,9482,000+2.77%5,027,500-+4.93%--
02/042,0202,0401,9361,946-2.11%5,576,000-+1.57%--
02/011,9981,9981,9681,988+1.12%4,093,500-+3.11%--
01/311,9341,9661,8981,966+3.8%6,770,000-+1.5%--
01/301,9321,9341,8781,894-0.94%3,650,500--2.77%--
01/291,9101,9201,8841,912+3.35%5,257,000--2.75%--
01/281,8601,8881,8501,850-1.07%4,368,000--6.75%--
01/251,8641,8861,8321,870+2.52%5,298,500--6.78%--
01/241,7941,8301,7901,824+1.67%4,904,500--9.97%--
01/231,8521,8601,7661,794-2.39%5,399,500--12.4%--
01/221,8601,8701,8121,838-3.87%3,729,000--11.29%--
01/211,9101,9381,9021,912-1.95%5,323,500--8.74%--
01/181,8961,9601,8781,950+1.56%5,163,500--7.8%--
01/171,9301,9321,8721,920-0.21%6,061,500--9.9%--
01/161,9201,9581,9021,924-0.41%6,464,500--10.47%--
01/151,9421,9481,9141,932+2.01%10,120,500--10.76%--
01/111,9481,9521,8841,894-2.47%7,117,000--13.16%--
01/101,9301,9521,8741,942+2.53%10,389,500--11.69%--
01/091,8521,8961,8361,894+1.18%5,751,500--14.45%--
01/081,8201,8861,8141,872+2.3%11,743,500--16.09%--
01/071,7981,8381,7881,830+1.55%14,728,000--18.63%--
01/041,8261,8281,7741,802-5.46%12,447,000--20.58%--
2007
12/281,9241,9341,8901,906-0.63%8,991,500--16.8%--
12/272,0202,0201,8941,918-6.89%35,489,000--16.9%--
12/262,1002,1402,0202,060-8.85%10,597,000--11.47%--
12/252,3002,3002,2602,260+0.89%1,439,000--3.29%--
12/212,2402,2802,2402,240+0.9%2,138,000--4.03%--
12/202,2402,2802,2202,220-0.89%2,248,000--4.88%--
12/192,3002,3202,2402,240-4.27%3,999,500--4.03%--
12/182,3602,3802,3202,340-1.68%1,752,000-+0.26%--
12/172,3802,4002,3602,380-0.83%1,193,000-+1.97%--
12/142,3802,4002,3602,400+1.69%2,898,000-+2.87%--
12/132,3402,3602,3202,3600%2,827,500-+1.29%--
12/122,4002,4002,3402,360-1.67%2,462,500-+1.29%--
12/112,4402,4602,4002,400-0.83%2,961,500-+3%--
12/102,4402,4602,3802,420+0.83%3,551,500-+3.91%--
12/072,3602,4202,3602,400+1.69%2,883,000-+3.18%--
12/062,3602,4002,3402,3600%3,005,000-+1.51%--
12/052,3402,3602,3202,360+0.85%3,539,000-+1.46%--
12/042,3202,3602,3002,340+0.86%1,832,500-+0.65%--
12/032,3602,3802,3202,320-0.85%1,528,000--0.3%--
11/302,3402,3802,3002,3400%5,701,500-+0.47%--
11/292,3402,3802,3002,340+1.74%2,720,000-+0.56%--
11/282,3402,3402,2802,300-1.71%2,160,500--1.12%--
11/272,3002,3402,2802,340+0.86%2,397,500-+0.52%--
11/262,3402,3602,3002,320-1.69%2,602,500--0.34%--
11/222,3202,3802,3002,360+1.72%4,815,500-+1.33%--
11/212,4002,4202,3002,320-3.33%7,447,000--0.39%--
11/202,2802,4002,2802,400+4.35%4,592,500-+3%--
11/192,3002,3402,2602,300+4.55%7,714,500--1.25%--
11/162,2602,2602,2002,200-1.79%2,806,500--5.74%--
11/152,2402,2802,2202,240+0.9%2,903,500--4.52%--
11/142,2802,2802,2202,220-0.89%2,111,500--5.77%--
11/132,3002,3202,2202,240-3.45%4,120,500--5.29%--
11/122,3402,3602,3002,320-1.69%1,823,000--2.27%--
11/092,3402,3602,3402,360+1.72%2,511,500--0.8%--
11/082,3402,3602,3202,320-1.69%2,072,000--2.68%--
11/072,3402,3602,3202,3600%2,480,000--1.26%--
11/062,3402,3602,3202,360-0.84%2,271,500--1.34%--
11/052,3602,4002,3602,380+0.85%1,914,000--0.58%--
11/022,3402,4002,3202,3600%3,392,000--1.54%--
11/012,3802,4002,3602,360-0.84%3,300,500--1.54%--
10/312,3402,4002,3202,380+1.71%2,810,500--0.67%--