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
03/31389389373385-2.28%254,000-+6.35%--
03/28383394380394+1.55%145,000-+9.44%--
03/27391391384388-0.77%127,000-+8.38%--
03/26368393359391+3.71%372,000-+9.83%--
03/25379379367377+2.17%103,000-+6.5%--
03/24378382368369-1.6%219,000-+4.83%--
03/21365378365375+7.76%419,000-+6.84%--
03/19350354342348+4.5%405,000--0.29%--
03/18330350330333+1.22%376,000--4.31%--
03/17313332312329-1.79%1,024,000--5.46%--
03/14350352329335-5.63%726,000--3.74%--
03/13365367355355-4.05%285,000-+2.01%--
03/12370376363370+2.21%301,000-+6.63%--
03/11355364354362-0.82%167,000-+4.93%--
03/10373375362365-2.14%457,000-+6.41%--
03/07371376361373+0.54%334,000-+9.71%--
03/06364373361371+3.06%166,000-+10.09%--
03/05361366360360+0.28%196,000-+8.11%--
03/04364365351359-1.37%233,000-+9.12%--
03/03360369349364+2.54%488,000-+11.66%--
02/29349360341355+1.72%323,000-+10.25%--
02/28350352336349+0.29%256,000-+9.75%--
02/27348352346348+0.58%223,000-+10.83%--
02/26348351346346-0.29%151,000-+11.61%--
02/25350353344347+1.76%295,000-+13.4%--
02/22349349335341-0.29%320,000-+12.91%--
02/21335344335342+2.09%197,000-+14.77%--
02/20340342333335-1.18%264,000-+13.95%--
02/19339340329339+0.3%319,000-+16.49%--
02/18335345335338+0.9%265,000-+16.96%--
02/15327341322335+2.45%557,000-+17.13%--
02/143283313233270%345,000-+15.14%--
02/133283303273270%228,000-+15.55%--
02/12328329326327-1.51%228,000-+16.37%--
02/08333338331332+1.22%255,000-+19%--
02/07325331321328+0.31%400,000-+17.99%--
02/063223283193270%525,000-+18.05%--
02/05312330311327+5.14%261,000-+18.48%--
02/04312315307311+3.32%170,000-+13.09%--
02/01298317298301+6.36%406,000-+9.45%--
01/31271287261283+4.81%238,000-+2.91%--
01/30278283265270-2.17%333,000--2.17%--
01/29274276270276+2.6%138,000--0.72%--
01/28271273268269+0.37%122,000--3.58%--
01/25258274258268+5.93%186,000--4.63%--
01/24252266250253+1.61%192,000--10.6%--
01/23250265247249+2.89%287,000--12.94%--
01/22249257241242-3.2%256,000--15.97%--
01/21250260246250+2.04%383,000--14.09%--
01/18246250236245-2%470,000--16.67%--
01/17251256244250+0.81%302,000--15.82%--
01/16252260235248-5.7%430,000--17.06%--
01/15271276263263-4.01%561,000--12.91%--
01/11284284271274-1.79%164,000--9.87%--
01/10280282275279-1.76%109,000--8.82%--
01/09280287271284+1.07%175,000--7.79%--
01/08272288263281-1.06%263,000--9.06%--
01/072892892722840%231,000--8.39%--
01/04291292284284-4.05%76,000--8.68%--
2007
12/28314315294296-4.21%105,000--4.82%--
12/273103133093090%148,000--0.64%--
12/26306309306309+0.98%60,000--0.32%--
12/25303306303306+0.99%109,000--1.29%--
12/21301305301303+0.66%169,000--1.94%--
12/20304305300301-0.99%87,000--2.59%--
12/19307310304304-2.56%70,000--1.94%--
12/183103133093120%85,000-+0.65%--
12/17319320312312-1.89%103,000-+0.65%--
12/14313320313318+0.95%206,000-+2.58%--
12/13320320315315-1.56%75,000-+1.29%--
12/12319321319320+0.31%239,000-+2.56%--
12/11319320318319+0.31%147,000-+1.92%--
12/10314318313318+1.92%129,000-+1.27%--
12/073073143073120%250,000--0.95%--
12/06315315306312+0.65%118,000--1.58%--
12/05304310304310-1.9%166,000--2.82%--
12/04328328315316-3.36%192,000--1.25%--
12/03326330326327+0.31%94,000-+1.55%--
11/30321328321326+2.84%237,000-+0.93%--
11/29314327314317+1.6%265,000--1.86%--
11/28313313311312+2.3%68,000--3.7%--
11/27304316303305+1.33%150,000--6.44%--
11/26295303295301+2.38%85,000--7.95%--
11/22293301293294+0.34%128,000--10.64%--
11/21291298291293+0.69%158,000--11.75%--
11/20294294282291-1.02%188,000--12.87%--
11/19300304293294-2%53,000--12.76%--
11/16304307300300-1.96%116,000--11.76%--
11/15308309304306-0.65%304,000--10.79%--
11/14306313302308+1.32%131,000--10.98%--
11/13312319304304-2.56%148,000--12.64%--
11/12313318308312-4.88%97,000--11.11%--
11/09330332322328-0.3%88,000--7.34%--
11/08335340325329-2.95%94,000--7.58%--
11/07348348339339-2.59%50,000--5.31%--
11/06345350345348+0.29%42,000--3.33%--
11/05353353347347-1.42%54,000--3.88%--
11/02358358346352-1.4%91,000--3.03%--
11/01354358353357+1.13%54,000--1.92%--
10/313533553513530%45,000--3.02%--