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
03/312,5752,5752,5602,575+0.39%1,400-+0.08%--
03/282,6702,6702,5652,565-2.47%3,600--0.27%--
03/272,6052,6302,5952,630+1.15%2,000-+2.22%--
03/262,6302,6352,5502,600-1.33%3,800-+1.17%--
03/252,6852,6852,6202,635-0.75%8,200-+2.53%--
03/242,6502,6702,6502,655+1.34%3,600-+3.31%--
03/212,5852,6352,5852,620+0.77%5,000-+1.99%--
03/192,5402,6002,5402,600+2.56%4,600-+1.13%--
03/182,5352,5402,5302,5350%2,800--1.36%--
03/172,5502,5502,5302,535+0.2%2,000--1.48%--
03/142,5252,5352,5252,530+0.2%9,200--1.79%--
03/132,5502,5602,5252,525-0.79%5,000--2.06%--
03/122,5752,5752,5402,545+0.39%2,000--1.47%--
03/112,5402,5402,5252,535-0.39%1,600--2.01%--
03/102,5652,5652,5452,545-0.59%800--1.85%--
03/072,5502,5702,5502,560-0.19%2,200--1.31%--
03/062,5752,5752,5502,565+0.2%2,600--1.16%--
03/052,5502,5652,5502,560+0.39%1,600--1.35%--
03/042,5702,5752,5502,550-0.78%2,200--1.81%--
03/032,5652,5752,5552,5700%3,600--1.08%--
02/292,5952,5952,5702,570-1.15%2,400--1.15%--
02/282,5902,6002,5852,600+0.97%2,600--0.04%--
02/272,5702,5802,5652,575+0.39%2,200--0.96%--
02/262,6002,6002,5652,565-0.58%2,400--1.31%--
02/252,5702,5802,5652,580+1.18%1,800--0.85%--
02/222,5602,5652,5502,550-1.54%2,800--2.11%--
02/212,5652,6002,5652,590+1.37%3,600--0.69%--
02/202,6052,6052,5552,555-1.92%4,200--2.03%--
02/192,6152,6152,6052,605-0.76%3,200--0.15%--
02/182,6702,6702,6252,625-0.57%2,200-+0.57%--
02/152,6052,6552,6052,640-0.56%2,800-+1.15%--
02/142,5902,6552,5902,655+2.51%2,000-+1.69%--
02/132,6102,6252,5902,590-0.38%2,000--0.77%--
02/122,6052,6102,5952,600-0.19%1,800--0.42%--
02/082,5802,6102,5802,605+0.77%1,600--0.31%--
02/072,5802,5952,5752,585-2.27%10,000--1.26%--
02/062,5952,6452,5952,645-0.75%3,000-+0.84%--
02/052,6702,6702,6302,665-0.19%4,400-+1.52%--
02/042,6352,6702,6352,670+3.29%2,200-+1.71%--
02/012,5852,6002,5702,585+0.19%2,200--1.56%--
01/312,5702,5802,5402,580+0.78%5,400--1.9%--
01/302,6002,6002,5502,560-1.54%7,800--2.77%--
01/292,5952,6002,5952,600+0.78%1,400--1.48%--
01/282,6002,6002,5802,580-1.53%3,000--2.38%--
01/252,5952,6202,5952,620+0.96%4,000--1.09%--
01/242,5702,6152,5702,595+0.58%1,400--2.19%--
01/232,5702,5852,5502,580+0.78%2,200--2.93%--
01/222,5752,6252,5552,560-2.29%5,200--3.94%--
01/212,6502,6752,6202,620-1.32%2,000--1.98%--
01/182,6002,6602,6002,655+0.76%2,400--0.9%--
01/172,6402,6602,6302,635+1.74%7,200--1.83%--
01/162,5502,5902,5502,5900%5,200--3.68%--
01/152,6002,6602,5852,590-0.96%4,600--3.82%--
01/112,6102,6202,6052,615-0.76%4,200--3.04%--
01/102,6402,6402,6252,635-1.13%2,600--2.44%--
01/092,6002,6752,6002,665+1.91%3,600--1.41%--
01/082,5752,6352,5752,6150%5,000--3.29%--
01/072,6652,6652,6002,615-1.88%6,200--3.4%--
01/042,7202,7202,6652,665-2.02%1,600--1.62%--
2007
12/282,7252,7252,6952,720+0.18%3,000-+0.41%--
12/272,7202,7202,7102,715+1.12%1,400-+0.33%--
12/262,6602,6902,6602,685+0.19%1,000--0.74%--
12/252,6552,6802,6552,680-0.37%1,800--0.92%--
12/212,6602,6902,6602,690+0.56%3,000--0.55%--
12/202,6702,6752,6702,6750%800--1.15%--
12/192,6902,6902,6702,675-0.56%1,400--1.15%--
12/182,6652,6902,6652,690-0.92%2,200--0.52%--
12/172,7502,7502,6952,715-0.37%2,200-+0.41%--
12/142,7002,7302,7002,725+0.55%5,600-+0.78%--
12/132,7252,7502,7052,710-0.91%2,800-+0.26%--
12/122,7552,7552,7252,735-0.55%2,400-+1.15%--
12/112,7552,7802,7352,750-0.18%4,000-+1.63%--
12/102,7852,7852,7552,755-1.08%2,400-+1.81%--
12/072,7352,7902,7352,785+0.54%2,800-+2.92%--
12/062,7702,7702,7402,770+0.54%2,000-+2.37%--
12/052,7402,7552,7202,755+2.42%8,200-+1.85%--
12/042,6702,6952,6702,690-0.19%2,200--0.52%--
12/032,6702,6952,6602,695-0.74%2,800--0.37%--
11/302,6702,7202,6702,715+0.74%4,800-+0.37%--
11/292,6702,6952,6702,695+0.56%3,800--0.37%--
11/282,6802,6852,6552,680-0.19%2,800--0.92%--
11/272,6452,6852,6452,685+0.19%1,800--0.74%--
11/262,6502,6852,6402,680+0.94%1,600--0.96%--
11/222,6552,6752,6552,655+0.19%1,400--1.92%--
11/212,6502,6952,6502,650-1.12%4,400--2.25%--
11/202,6502,6902,6502,680-0.56%4,000--1.29%--
11/192,7052,7052,6952,695+0.37%1,600--0.88%--
11/162,6652,6852,6602,685-0.37%1,600--1.36%--
11/152,6952,6952,6652,6950%2,600--1.06%--
11/142,6752,6952,6252,695+2.67%2,400--1.17%--
11/132,6552,6752,6252,625-2.23%4,400--3.85%--
11/122,6852,7102,6852,685-0.92%2,600--1.83%--
11/092,7002,7102,6902,710+0.37%1,400--1.02%--
11/082,6902,7102,6752,700-1.46%2,800--1.42%--
11/072,7802,7802,7402,740-1.62%3,000--0.04%--
11/062,7702,7852,7502,785+1.09%3,000-+1.61%--
11/052,7452,7552,7452,755+0.18%1,200-+0.58%--
11/022,7702,7702,7452,750-0.9%1,600-+0.4%--
11/012,7502,7752,7502,775+1.09%3,000-+1.35%--
10/312,7252,7452,7252,745+0.73%800-+0.29%--