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 5→1
2008
03/311,8651,8751,8101,830-1.08%90,400--3.12%--
03/281,8201,8501,8001,850+0.27%63,000--2.32%--
03/271,8101,8451,7951,845+2.22%81,600--2.95%--
03/261,8401,8501,7651,805-2.96%71,400--5.2%--
03/251,8901,9201,8201,860-2.62%169,200--2.82%--
03/241,9151,9601,9101,910-0.26%37,800--0.57%--
03/211,8901,9151,8701,915+4.93%106,600--0.52%--
03/191,8201,8551,7901,825+1.67%58,400--5.39%--
03/181,8401,8701,7801,795+0.56%53,600--7.28%--
03/171,8301,8301,7751,785-2.46%78,600--8.18%--
03/141,8751,8751,8101,830-2.14%98,800--6.35%--
03/131,8901,9301,8651,870-3.61%81,200--4.64%--
03/121,9501,9801,9201,940+1.84%109,800--1.32%--
03/111,8751,9051,8301,905+0.26%107,400--3.4%--
03/101,9151,9301,8851,900-0.78%84,400--4.14%--
03/071,9001,9251,8751,915-2.05%66,600--3.91%--
03/061,8951,9551,8951,955+3.44%139,800--2.35%--
03/051,9101,9101,8801,890-0.79%53,400--5.88%--
03/041,9051,9501,8751,9050%75,200--5.46%--
03/031,9201,9251,8801,905-0.52%79,200--5.79%--
02/291,9351,9501,9101,915-1.29%91,800--5.67%--
02/281,9701,9901,9301,940-1.27%101,000--4.67%--
02/271,9752,0001,9651,965+0.26%73,200--3.53%--
02/262,0252,0251,9601,960-2%58,600--3.73%--
02/251,9802,0151,9802,000+1.27%97,200--1.96%--
02/221,9802,0101,9651,975-1.5%73,000--3.33%--
02/211,9652,0051,9352,005+3.35%95,000--2.05%--
02/202,0302,0301,9301,940-5.13%216,800--5.32%--
02/192,0702,0702,0252,045+0.74%98,600--0.58%--
02/182,0752,0752,0252,030+0.25%123,800--1.5%--
02/151,9902,0351,9902,025+0.75%189,600--2.03%--
02/141,9702,0301,9702,010+0.75%368,400--3.09%--
02/132,0052,0251,9851,995-0.25%65,800--4.09%--
02/122,0002,0251,9852,000-0.99%88,200--4.12%--
02/081,9952,0451,9952,0200%63,000--3.44%--
02/072,0102,0351,9902,020+1.76%235,400--3.86%--
02/062,0702,0701,9801,985-5.02%169,400--5.97%--
02/052,1402,1402,0452,090-3.46%171,800--1.6%--
02/042,1952,2302,1252,165-0.23%76,200-+1.5%--
02/012,1502,1752,1452,170+0.93%49,600-+1.5%--
01/312,0902,1502,0652,150+2.87%85,800-+0.37%--
01/302,0702,1252,0502,090+0.97%95,600--2.7%--
01/292,0752,0952,0352,070-0.48%53,200--4.03%--
01/282,0652,1202,0552,080-0.72%76,400--4.01%--
01/252,0452,1202,0452,095+2.7%74,400--3.9%--
01/241,9852,0651,9852,040+2.26%94,200--6.89%--
01/231,9802,0151,9601,995+2.05%111,200--9.61%--
01/222,0002,0401,9501,955-4.63%138,000--12.06%--
01/212,0302,0802,0052,050-1.2%72,200--8.48%--
01/182,0202,0752,0002,0750%140,000--7.94%--
01/172,0852,1152,0402,075+0.48%141,600--8.43%--
01/162,1252,1502,0302,065-2.59%184,600--9.27%--
01/152,1402,1802,1052,120-2.08%141,200--7.34%--
01/112,2002,2202,1602,165-0.69%126,200--5.79%--
01/102,1902,2252,1752,180-0.46%99,800--5.42%--
01/092,1052,1952,1052,190+0.92%152,800--5.24%--
01/082,1252,1852,1052,170+1.4%174,800--6.3%--
01/072,1252,1802,1102,140-0.23%140,600--7.88%--
01/042,2502,2902,1202,145-4.67%104,000--8.02%--
2007
12/282,2552,2602,2152,250-0.66%34,200--3.81%--
12/272,2502,2952,2452,265-2.37%96,800--3.41%--
12/262,3152,3552,2852,320+0.43%63,400--1.19%--
12/252,2952,3402,2902,310+1.09%37,200--1.62%--
12/212,2552,2852,2252,285+0.66%94,600--2.81%--
12/202,3002,3002,2652,270-0.87%68,000--3.61%--
12/192,2902,3252,2852,290-1.08%89,000--2.88%--
12/182,3202,3252,2802,315-0.22%90,200--1.91%--
12/172,4202,4202,3202,320-3.93%95,600--1.78%--
12/142,3902,4402,3902,415+1.9%123,200-+1.98%--
12/132,4552,4652,3652,370-2.47%150,200--0.08%--
12/122,4202,4502,4152,430+1.46%146,200-+2.19%--
12/112,4002,4252,3952,3950%52,600-+0.46%--
12/102,3852,4302,3852,395+0.42%67,200-+0.21%--
12/072,4052,4502,3702,385-0.42%89,200--0.5%--
12/062,3402,4002,3302,395+3.01%112,000--0.42%--
12/052,2902,3302,2752,325-1.69%133,600--3.61%--
12/042,3752,4102,3452,365+0.42%120,000--2.27%--
12/032,3852,4002,3402,355+0.64%84,200--2.85%--
11/302,3402,3802,2952,340+0.21%100,200--3.58%--
11/292,3302,3502,3002,335+0.43%80,400--3.99%--
11/282,3152,3502,2702,325-0.64%156,400--4.6%--
11/272,2802,3602,2352,340-0.43%190,200--4.29%--
11/262,3652,3652,3252,350+0.43%72,400--4.16%--
11/222,3652,3952,3252,340-2.09%84,400--4.8%--
11/212,3502,4052,3452,390+1.92%129,600--3.24%--
11/202,3302,3502,2752,345+0.86%114,200--5.33%--
11/192,3452,3702,3152,325-1.9%52,800--6.51%--
11/162,3402,3852,3352,370-1.04%66,200--5.2%--
11/152,3602,4102,3552,395+2.57%117,400--4.58%--
11/142,3452,3902,3102,335-0.21%148,000--7.41%--
11/132,3602,3752,3052,340-1.47%115,000--7.69%--
11/122,4302,4402,3652,375-3.46%113,000--6.75%--
11/092,4802,5152,4602,460-2.19%102,200--3.83%--
11/082,5352,5852,4952,515-0.4%65,400--1.99%--
11/072,5852,5902,5002,525-2.13%61,200--1.79%--
11/062,5152,5802,5102,580+1.78%68,000-+0.16%--
11/052,5752,6202,5102,535-1.55%101,400--1.67%--
11/022,5852,5952,5352,575-0.77%66,800--0.31%--
11/012,5902,6052,5652,595+1.37%88,000-+0.39%--
10/312,5202,5802,4952,560+1.39%157,000--0.93%--