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
03/316,3206,3806,0806,290-2.02%154,600--4.41%--
03/286,3006,5106,2606,420+0.78%153,300--3.17%--
03/276,2106,3906,0906,370+0.95%173,300--4.54%--
03/266,1406,3106,0706,310+0.64%157,900--5.93%--
03/256,1706,3206,1206,270+5.03%153,500--7.29%--
03/245,8006,0805,7205,970+4.37%137,800--12.42%--
03/215,9106,0005,6205,720-4.19%190,800--17.07%--
03/195,9506,0705,8105,970+5.11%197,700--14.33%--
03/185,7905,9105,5505,680-3.24%235,600--19.08%--
03/175,7505,9605,6505,870-3.29%260,100--16.98%--
03/146,4106,4605,8906,070-5.16%296,300--14.59%--
03/136,6006,7506,2306,400-5.74%212,800--10.34%--
03/127,0407,0506,6806,790+3.82%220,300--4.84%--
03/115,8806,5705,8706,540+2.51%302,600--8.36%--
03/106,8006,9306,3106,380-7.54%221,700--10.74%--
03/076,8907,0206,8006,900-2.82%205,500--3.52%--
03/066,9007,1406,8207,100+5.03%160,900--0.28%--
03/057,0207,0706,7306,760-3.43%213,800--4.41%--
03/047,0007,1006,7407,000+2.79%243,300--0.37%--
03/036,6006,9006,5806,810-3.54%201,600--2.13%--
02/297,1407,1907,0207,060-3.81%163,300-+2.08%--
02/287,2407,4507,2107,340-0.94%148,000-+7.15%--
02/277,5907,6307,3307,410-0.8%219,000-+9.62%--
02/267,7307,7307,4207,470-1.71%159,200-+12.23%--
02/257,7407,7807,4807,600+0.66%162,400-+15.75%--
02/227,2907,6407,2607,550+0.8%191,000-+16.4%--
02/217,3707,5607,3707,490+3.45%227,900-+17.16%--
02/207,6407,6707,2407,240-5.73%219,900-+15.05%--
02/197,7307,7907,5207,680+0.66%315,900-+23.49%--
02/188,0408,3307,5707,630-4.27%590,900-+24.19%--
02/157,4207,9807,3507,970+5.98%434,400-+31%--
02/147,5007,5607,3207,520+4.16%342,100-+25.06%--
02/137,3507,3707,1707,220+3.44%296,600-+21.2%--
02/126,6907,0406,5606,980+3.1%371,100-+18.22%--
02/087,0307,1406,6306,770-0.88%673,700-+15.19%--
02/076,4306,9506,1506,830+7.73%636,500-+16.22%--
02/066,4406,5406,3006,340-7.17%261,900-+7.77%--
02/056,6806,9406,6406,830+0.15%338,700-+15.45%--
02/046,9006,9206,7306,820+5.41%354,200-+15.09%--
02/016,2706,5906,2506,470+5.72%496,400-+9.29%--
01/315,7206,1305,7206,120+4.08%407,800-+3.22%--
01/305,7205,9905,6605,880+4.63%530,500--1.33%--
01/295,5505,6705,4705,620+6.04%296,000--6.46%--
01/285,5805,6205,2205,300-8.15%279,800--12.48%--
01/255,6605,8705,6005,770+6.85%328,900--6.01%--
01/245,3005,5105,2805,400+6.3%270,300--13.11%--
01/235,1305,2805,0105,080+5.18%350,400--19.56%--
01/225,0105,0504,7904,830-7.29%369,500--24.73%--
01/215,5005,5905,2105,210-7.13%278,100--20.14%--
01/184,9105,6104,9105,610+7.68%482,800--15.3%--
01/175,1205,4304,9105,210+4.41%359,300--22.2%--
01/165,0005,3704,9004,990-7.59%404,800--26.42%--
01/155,7205,7305,3605,400-7.06%276,500--21.63%--
01/116,0706,1805,7205,810-5.07%239,800--17.07%--
01/106,1506,2306,0106,120-1.29%329,000--13.97%--
01/095,8306,3005,7206,200+1.47%328,700--13.83%--
01/085,9906,1905,9506,110+3.74%427,800--15.76%--
01/076,1606,2305,8105,890-6.66%293,800--19.52%--
01/046,3606,4406,1806,310-6.79%126,900--14.64%--
2007
12/286,8006,8906,7306,770-3.15%83,300--9.33%--
12/277,0707,2106,9706,990-2.37%130,300--7.01%--
12/267,0607,1906,8707,160+1.13%194,800--5.67%--
12/256,9807,1006,7907,080+5.99%217,500--7.52%--
12/216,5806,7206,3406,6800%251,300--13.92%--
12/206,9707,0606,6206,680-2.77%206,800--15.43%--
12/197,1607,3306,8406,870-3.24%244,000--14.63%--
12/186,6307,2206,5907,100+3.95%408,100--13.04%--
12/177,3007,3806,8306,830-7.45%294,900--17.56%--
12/147,6907,8407,3307,380-3.66%265,600--12.5%--
12/137,7708,1107,6007,660-3.16%386,400--10.43%--
12/127,4207,9407,4207,910+3.67%302,600--8.51%--
12/117,5807,6807,4507,630+1.87%217,200--12.82%--
12/107,6107,7407,4307,490-2.73%255,500--15.38%--
12/077,5007,8307,3607,700+3.36%384,600--14.29%--
12/067,6007,6607,1607,450+1.5%289,600--18.07%--
12/057,4807,8307,2807,340-4.43%544,400--20.73%--
12/048,2408,3507,6407,680-7.69%460,100--18.83%--
12/038,8808,9008,1908,320-2.12%463,900--13.85%--
11/308,2408,8508,2408,500+4.42%538,400--13.36%--
11/297,9508,1607,9008,140+6.41%257,500--18.38%--
11/287,8008,0507,6207,650-1.54%275,300--24.66%--
11/277,6007,8707,4607,770+0.65%284,700--24.8%--
11/268,2008,2507,6807,720-5.51%395,300--26.58%--
11/227,9008,3707,6908,170+1.74%379,000--23.79%--
11/218,3008,6408,0308,030-8.75%326,400--26.48%--
11/208,3308,8407,9708,800-0.34%687,700--20.84%--
11/199,6109,8308,8108,830-8.59%247,900--21.87%--
11/169,8309,9509,5209,660-5.01%233,800--15.92%--
11/1510,25010,55010,14010,170-1.93%187,900--12.62%--
11/1410,22010,45010,16010,370+5.6%183,100--11.91%--
11/1310,03010,3309,8009,820-2.77%291,800--17.08%--
11/1210,23010,3509,83010,100-4.27%306,500--15.4%--
11/0910,45010,92010,38010,550+2.13%380,600--12.23%--
11/089,99010,3509,84010,330+3.09%321,200--14.57%--
11/0711,00011,13010,01010,020-5.2%426,400--17.71%--
11/0610,12010,93010,10010,570+4.76%284,500--13.76%--
11/0510,80010,80010,09010,090-6.66%251,700--18.06%--
11/0210,04010,97010,03010,810+3.54%367,900--12.74%--
11/0111,23011,41010,30010,440-10.23%471,800--16.05%--
10/3112,08012,15011,38011,630-6.06%257,300--7.01%--