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
20164/1, 株式分割 1→2
2008
03/31510520510515+3.94%18,200-+5.65%--
03/28490495490495-4.81%800-+1.43%--
03/27523523520520-0.67%34,400-+6.34%--
03/26520535520524+1.36%26,600-+7.06%--
03/25525525511517+3.4%23,600-+5.62%--
03/24470500468500+6.39%36,000-+2.15%--
03/21460470460470-0.11%15,400--4.18%--
03/19471471465470-0.21%6,600--4.47%--
03/184704714704710%9,400--4.66%--
03/174634714634710%6,000--4.85%--
03/144674734674710%32,000--5.04%--
03/134714724714710%22,200--5.23%--
03/12471475466471+1.18%14,800--5.42%--
03/11469470465466-1.59%6,800--6.71%--
03/10475475473473-0.73%6,600--5.4%--
03/07478481476477-0.73%14,200--4.89%--
03/064784904754800%11,800--4.19%--
03/05478480475480+2.67%2,200--4%--
03/04470470463468-0.43%6,000--6.31%--
03/03464470461470-0.63%1,400--5.91%--
02/29488488468473-3.28%15,800--5.12%--
02/28492495489489-0.61%46,600--1.71%--
02/27515515488492-4.47%20,000--0.91%--
02/26519523509515-2%27,000-+4.15%--
02/25545550515525-1.87%10,400-+6.71%--
02/22540540535535+1.04%4,800-+9.41%--
02/21525530520530+0.95%5,400-+8.95%--
02/20513525513525+1.06%5,000-+8.37%--
02/19535535508519-1.05%18,000-+7.45%--
02/18522525510525+0.19%7,800-+9.04%--
02/15515524506524+0.58%4,000-+9.06%--
02/14512532512521+1.76%13,800-+8.89%--
02/13500520500512+2.4%8,400-+7.23%--
02/12495502495500+0.91%3,800-+4.94%--
02/08496501492495+0.92%42,000-+4.21%--
02/07495495490491-0.81%29,200-+3.26%--
02/06490513490495-1%24,000-+4.11%--
02/05501510500500-1.09%45,200-+5.16%--
02/04478521478505+3.7%21,200-+6.32%--
02/01474487474487+2.85%16,400-+2.74%--
01/31465480460474+2.38%9,200--0.11%--
01/30460463450463+0.54%11,800--2.63%--
01/29453460450460+1.55%19,600--3.56%--
01/28453458440453-0.22%47,400--5.43%--
01/254704864514540%35,400--5.81%--
01/24452454445454+1.68%5,400--6.39%--
01/23450452440447-0.89%19,800--8.69%--
01/22463463451451-0.55%22,800--8.62%--
01/21485485453453-1.52%49,600--8.85%--
01/18464464450460-0.97%42,200--8.18%--
01/17466474458465-3.33%19,800--8.02%--
01/164754814664810%32,000--5.41%--
01/15494494475481-1.64%30,600--5.97%--
01/11487489480489+0.31%10,400--4.78%--
01/10485490485487+1.35%2,600--5.25%--
01/09489490475481-1.84%11,200--6.88%--
01/08482491482490+1.77%3,400--5.32%--
01/07487487477481-1.13%16,200--7.5%--
01/04490491486487-0.92%19,000--7.16%--
2007
12/28492493491491-0.3%26,000--7.01%--
12/274934954914930%29,800--7.77%--
12/26491493490493+0.41%29,000--8.8%--
12/25505505483491+0.1%46,000--10%--
12/21496496482490-0.1%29,800--11.39%--
12/20501505491491-2.49%32,400--12.57%--
12/19515515501503-1.85%27,800--11.75%--
12/18505513499513+1.69%28,000--11.18%--
12/17525525503504-4.45%37,000--13.85%--
12/14530535526528-0.47%22,600--11.2%--
12/13543552525530-2.84%45,600--11.67%--
12/12550556535546-1.71%32,800--9.98%--
12/11555564553555+0.63%34,400--9.31%--
12/10575575551552-0.63%43,000--10.62%--
12/07550556550555-0.72%15,200--10.91%--
12/06560560550559+2.95%23,600--11.27%--
12/05540545534543+1.31%48,000--14.76%--
12/04548548536536-0.74%23,400--16.64%--
12/03530548525540+2.47%77,200--16.8%--
11/30522533521527+0.86%56,000--19.42%--
11/29521530518523+0.97%108,400--20.71%--
11/28568568509518-7.51%90,600--22.18%--
11/27566566543560-1.24%39,000--16.37%--
11/26580580555567-6.9%36,200--15.57%--
11/22629629606609-1.7%33,000--9.31%--
11/21624624610619-3.88%39,800--7.47%--
11/20635644620644+3.04%36,600--3.59%--
11/19693693606625-9.81%11,400--6.16%--
11/166956956936930%600-+4.21%--
11/15700709690693-1%28,400-+4.52%--
11/14700700690700+0.5%30,400-+5.9%--
11/13710710692697-2.59%11,400-+5.85%--
11/12720720695715-1.04%7,600-+8.83%--
11/09669723669723+8.89%11,000-+10.47%--
11/08685685658664-3.28%8,800-+1.92%--
11/07691691675686-0.58%4,400-+5.38%--
11/066916916906900%1,000-+6.15%--
11/05700700688690-2.2%11,800-+6.32%--
11/02719719706706-3.16%7,200-+8.87%--
11/01728729713729+0.14%30,400-+12.77%--
10/31700730700728+4.6%37,600-+12.97%--