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
201710/1, 株式併合 10→1
2008
03/312,3802,3802,3302,370+0.42%4,600--2.91%--
03/282,3802,4002,3202,360+1.29%4,400--3.75%--
03/272,2802,3302,2802,330+1.75%6,600--5.44%--
03/262,3402,3502,2702,290-2.55%7,700--7.59%--
03/252,3302,4102,2802,350-2.49%14,200--6.08%--
03/242,4102,4302,3902,410-0.41%3,500--4.52%--
03/212,3402,4202,3302,420+3.86%4,900--4.91%--
03/192,3002,3602,3002,330+3.1%8,400--9.27%--
03/182,2602,3202,2202,260+0.89%6,300--12.81%--
03/172,3102,3102,2202,240-4.27%2,600--14.44%--
03/142,3602,3702,2802,340-0.85%13,400--11.53%--
03/132,4102,4402,3602,360-4.07%8,800--11.54%--
03/122,4802,4802,4502,4600%6,400--8.45%--
03/112,4202,4702,4102,460-0.4%10,200--9.09%--
03/102,5202,5402,4602,4700%5,100--9.39%--
03/072,4702,5002,4502,470-3.14%5,500--9.85%--
03/062,5602,5602,5102,550+1.59%10,100--7.31%--
03/052,5602,5702,4602,510-1.18%7,200--8.89%--
03/042,6602,6602,5402,540-1.93%13,800--7.97%--
03/032,5702,6002,5402,590-0.38%4,400--6.33%--
02/292,5802,6102,5802,600+0.78%10,700--5.9%--
02/282,5902,6002,5702,580-0.39%8,000--6.45%--
02/272,5702,6302,5702,590+1.97%8,800--6.09%--
02/262,6402,6402,5402,540-2.68%11,700--7.87%--
02/252,6802,6802,6002,610-0.76%7,500--5.43%--
02/222,6102,6702,6102,630-1.13%5,600--4.81%--
02/212,6502,6802,6302,660-1.48%9,100--3.76%--
02/202,6902,7502,6802,700-6.57%18,700--2.24%--
02/192,8802,8902,8202,890-0.34%6,700-+4.71%--
02/182,9202,9702,8502,900-1.02%5,300-+5.34%--
02/152,9102,9802,9102,930-2.33%4,100-+6.7%--
02/142,9303,0102,9303,000+2.74%5,600-+9.45%--
02/132,8602,9902,8602,920+0.34%5,000-+7.04%--
02/122,8702,9202,8102,910-0.34%2,300-+7.02%--
02/082,8702,9202,8402,9200%2,400-+7.71%--
02/072,9102,9302,9102,920+3.18%9,600-+7.95%--
02/062,8802,8802,8102,830-3.74%4,400-+4.74%--
02/052,9902,9902,9402,9400%9,200-+8.85%--
02/042,9002,9802,9002,940+4.26%5,100-+9.05%--
02/012,7902,8602,7802,820+2.55%7,100-+4.79%--
01/312,6002,7502,6002,750+3.77%5,700-+2.15%--
01/302,6902,6902,6402,650+0.38%4,000--1.71%--
01/292,6502,7102,6102,640-0.75%3,600--2.44%--
01/282,5802,7302,5502,660+4.72%3,900--2.06%--
01/252,5402,5702,5202,540+2.01%5,100--6.89%--
01/242,5502,5502,4702,490-3.49%10,400--9.19%--
01/232,5702,6302,5502,580+0.78%8,000--6.49%--
01/222,5902,6402,5502,560-2.29%5,900--7.65%--
01/212,6002,6502,6002,620-2.24%6,000--5.96%--
01/182,5902,6802,5802,680+0.75%8,000--4.15%--
01/172,6402,6902,6002,660+2.7%8,200--5.1%--
01/162,5902,6402,5902,590-2.26%4,600--7.93%--
01/152,5702,7002,5702,650-2.57%12,600--6.26%--
01/112,7502,7702,7102,720-0.73%3,700--4.23%--
01/102,7502,7502,7302,740-1.79%2,100--3.79%--
01/092,7302,7902,7102,790+3.72%12,700--2.28%--
01/082,6402,7102,6402,6900%10,400--5.85%--
01/072,6702,7002,6702,690-0.37%9,300--6.08%--
01/042,7502,7502,6702,700-2.88%3,900--5.99%--
2007
12/282,7802,8002,7602,780-1.77%2,400--3.41%--
12/272,8002,8302,7702,830+0.71%2,900--1.74%--
12/262,8002,8402,7902,8100%5,900--2.43%--
12/252,8202,8202,7602,810-0.71%10,100--2.46%--
12/212,8102,8302,8002,8300%4,900--1.8%--
12/202,8802,8802,8202,830-0.7%16,300--1.84%--
12/192,8602,8802,8502,850-1.72%5,900--1.28%--
12/182,8502,9102,8502,9000%5,800-+0.38%--
12/172,8902,9202,8402,900-2.36%17,100-+0.42%--
12/142,9002,9702,8802,970+3.13%27,700-+2.7%--
12/132,9002,9102,8802,880-1.37%4,100--0.45%--
12/122,8902,9302,8702,920+0.69%4,300-+0.72%--
12/112,8702,9102,8702,9000%5,200--0.14%--
12/102,8902,9202,8802,900+0.69%2,900--0.38%--
12/072,8602,9002,8602,880+0.7%5,600--1.3%--
12/062,8802,8802,8002,860-1.38%11,600--2.22%--
12/052,9202,9202,8802,900-1.36%4,900--1.13%--
12/042,9903,0002,8802,940-1.01%8,200-+0.07%--
12/032,9202,9702,9202,970+1.02%2,800-+0.88%--
11/302,8702,9502,8402,940+1.03%5,100--0.27%--
11/292,8502,9302,8502,910+2.46%4,400--1.42%--
11/282,8102,8602,8102,840-0.7%2,600--3.99%--
11/272,8802,8802,8102,860-1.04%3,900--3.57%--
11/262,8502,8902,8302,890+1.76%2,400--2.82%--
11/222,8302,8902,8302,840+0.35%3,800--4.76%--
11/212,8402,8602,8302,8300%2,500--5.67%--
11/202,7102,8302,7102,830-0.35%16,900--6.14%--
11/192,8602,8602,8302,840-0.35%5,100--6.33%--
11/162,8402,8802,8302,8500%5,200--6.62%--
11/152,8802,8902,8302,850-2.4%7,600--7.2%--
11/142,9202,9602,9102,920+0.69%2,700--5.59%--
11/132,9002,9302,8902,900+0.69%4,900--6.81%--
11/122,8402,9802,8402,880-3.68%16,600--8.05%--
11/093,0003,0102,9902,990-0.66%3,600--5.17%--
11/083,0003,0203,0003,010-0.33%2,500--5.08%--
11/073,0703,0703,0203,020-1.31%3,200--5.24%--
11/063,1003,1003,0503,0600%2,100--4.4%--
11/053,0903,0903,0603,060-0.33%1,300--4.79%--
11/023,0803,1003,0703,0700%6,200--4.84%--
11/013,0603,0803,0503,070+0.33%3,600--5.22%--
10/313,0803,0803,0403,060+0.99%2,000--5.82%--