株価チャート

2007/10/16～2008/03/28

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
20184/1, 株式分割 1→2
201310/1, 株式分割 1→100
2008
03/28310310310310-2.36%600-+7.27%--
03/27318318318318+2.42%400-+9.86%--
03/26310310310310-3.13%200-+7.64%--
03/25316320310320-0.16%1,200-+11.89%--
03/24313325308321+6.83%12,200-+12.46%--
03/21300300300300+20%1,400-+6.01%--
03/182502502502500%400--11.35%--
03/17270270250250-7.41%2,800--11.66%--
03/14270270270270-1.82%4,000--5.26%--
03/132752752752750%200--3.51%--
03/12275275275275-1.79%800--3.51%--
03/11280280280280+1.82%2,200--1.75%--
03/10280280275275-1.79%4,000--3.85%--
03/062802802802800%1,000--2.44%--
03/052802802802800%1,800--2.44%--
03/04291291280280-5.08%2,000--2.78%--
03/03295295295295+1.72%400-+2.08%--
02/292902902902900%200-+0.35%--
02/28285299285290+3.57%4,000-+0.35%--
02/272802802802800%600--3.45%--
02/26300300280280-4.27%400--4.11%--
02/25293293293293-2.5%1,400--0.85%--
02/223003003003000%400-+1.01%--
02/212933002933000%400-+0.33%--
02/20300300300300-0.83%800--0.66%--
02/18295303295303+2.54%800--0.49%--
02/15290295290295+7.27%1,200--3.59%--
02/08275275275275-1.79%200--11.29%--
02/072802802802800%600--10.54%--
02/06277280276280+0.9%7,000--11.39%--
02/05288288278278-1.77%2,600--13.01%--
02/04277283277283+1.25%1,800--12.27%--
02/012802802792790%1,200--14.15%--
01/30280283279279-1.24%1,400--14.94%--
01/29279283279283+1.25%4,000--14.91%--
01/28282283279279-3.63%1,600--16.96%--
01/25290290285290-1.86%3,800--14.85%--
01/24290295286295+1.55%14,000--14.49%--
01/23295295291291-1.19%5,800--16.76%--
01/22295295294294-3.61%6,600--16.71%--
01/21300305300305-0.81%2,000--14.57%--
01/18283308283308+2.5%3,200--14.58%--
01/17290300285300-3.23%6,800--17.36%--
01/16318328310310-6.06%17,200--15.3%--
01/15343350330330-3.79%7,600--10.57%--
01/11355355343343-4.06%2,400--7.55%--
01/10358358358358+1.42%200--3.9%--
01/09355355350353-0.7%1,400--5.5%--
01/08360360355355-1.39%3,000--5.08%--
2007
12/283653653603600%1,400--4%--
12/27375375360360-6.86%2,000--4.26%--
12/26377387375387+10.43%4,200-+2.52%--
12/253503653503500%3,800--7.16%--
12/21360361350350-2.78%4,400--7.65%--
12/20360365360360+1.41%2,200--5.51%--
12/193553553553550%400--7.31%--
12/18350356350355+1.43%2,400--7.79%--
12/17376376350350-6.67%3,200--9.79%--
12/14385385375375-2.6%3,000--4.09%--
12/133863863843850%1,800--2.28%--
12/12385385383385-4.35%4,200--3.02%--
12/11390403390403+0.63%1,200-+0.37%--
12/07401401395400+1.27%1,200--1.23%--
12/06400400383395+1.28%1,400--3.42%--
12/05390391370390-1.27%4,000--5.57%--
12/04389405389395+6.76%13,400--5.5%--
12/03381381370370-5.01%3,800--12.53%--
11/30385390385390+2.5%600--9%--
11/29375385375380+2.15%3,800--12.04%--
11/28362372362372+0.13%1,600--14.87%--
11/27369372365372-3.13%2,800--16.14%--
11/263803853803840%2,600--14.4%--
11/22375384375384+0.39%2,800--15.53%--
11/21370390370382+1.87%3,600--16.78%--
11/20365375363375-0.66%20,000--19.18%--
11/19395395378378-5.51%3,600--19.16%--
11/16389400388400-0.75%2,600--15.18%--
11/15393405393403-0.12%5,200--15.26%--
11/14400405393403+3.33%8,800--15.87%--
11/13400407375390-6.81%44,400--19.25%--
11/12418420418419-2.11%2,200--14.59%--
11/09443443428428+1.18%2,400--13.46%--
11/08449449410423-4.74%5,800--14.82%--
11/07465475429444-6.63%7,000--10.58%--
11/06481490475475-2.16%2,200--4.04%--
11/05485500480486-2.9%4,200--1.32%--
11/02499500475500+0.2%13,200-+2.25%--
11/01505515499499-0.2%4,600-+2.67%--
10/31505505500500-1.96%2,200-+3.95%--
10/305105105005100%3,600-+6.92%--
10/29510515500510+2%5,200-+8.05%--
10/26490515490500+2.04%9,000-+7.07%--
10/25500500485490-2.97%3,600-+6.06%--
10/24500510495505-0.98%4,600-+10.5%--
10/235205204955100%12,600-+12.83%--
10/22490510485510-1.92%2,200-+14.35%--
10/195155204915200%10,200-+17.91%--
10/18498520498520+5.05%15,400-+19.54%--
10/17451495445495+9.76%7,400-+15.38%--
10/16475475451451-7.01%6,400-+6.12%--