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
2008
03/312,7202,7252,6302,665-2.91%4,669,100-+0.64%--
03/282,6952,7802,6702,745+2.04%4,157,500-+3.55%--
03/272,6452,7302,6352,690+2.28%5,261,000-+1.47%--
03/262,6402,6452,6052,630-1.87%3,630,300--0.83%--
03/252,6902,6902,6652,680+1.13%3,240,800-+0.83%--
03/242,6552,7102,6502,650-0.38%2,988,900--0.49%--
03/212,6302,6702,6202,660+3.1%3,398,900--0.45%--
03/192,6252,6252,5402,580+0.78%4,593,900--3.77%--
03/182,5352,5802,5252,560+1.39%4,653,200--4.8%--
03/172,5902,5902,5152,525-3.99%5,397,500--6.34%--
03/142,6252,6652,6052,630+0.19%5,928,100--2.74%--
03/132,6502,6502,6002,625-2.6%4,605,300--3.03%--
03/122,6952,7152,6802,695+0.37%3,860,000--0.52%--
03/112,6702,6952,6152,685+2.09%6,483,800--1.03%--
03/102,5702,6852,5702,630+2.53%6,951,000--3.17%--
03/072,5802,5902,5652,565-1.72%6,091,000--5.63%--
03/062,6252,6352,5952,610-0.19%3,261,800--4.26%--
03/052,6052,6152,5802,615+0.58%5,593,300--4.28%--
03/042,6102,6252,5652,600-1.33%5,414,200--5.11%--
03/032,6602,6702,6202,635-2.23%6,023,600--4.08%--
02/292,6852,7152,6702,695-0.19%4,404,000--2.18%--
02/282,7002,7102,6802,700-0.18%3,535,100--1.96%--
02/272,7102,7402,7002,705+0.37%3,770,100--1.81%--
02/262,7202,7252,6902,695-1.46%4,295,600--2.14%--
02/252,7352,7552,7102,735+0.37%3,261,200--0.8%--
02/222,7502,7502,7002,725-0.73%4,238,500--1.27%--
02/212,7202,7702,7102,745+0.73%3,597,300--0.69%--
02/202,7952,8002,7102,725-1.62%4,436,600--1.48%--
02/192,8252,8252,7602,770-1.77%4,900,400-+0.07%--
02/182,8402,8802,8102,820-2.08%4,407,100-+1.88%--
02/152,8552,8952,8402,880+0.52%3,947,900-+4.12%--
02/142,8202,8752,8152,865+3.06%4,210,600-+3.73%--
02/132,8002,8052,7552,780+1.28%4,560,900-+0.87%--
02/122,7102,7552,6902,745+0.92%3,612,700--0.29%--
02/082,7102,7502,7002,720+0.18%3,600,000--1.2%--
02/072,6802,7352,6802,715+1.31%4,465,600--1.59%--
02/062,7202,7452,6802,680-3.42%4,617,500--3.14%--
02/052,7652,7902,7402,775+0.54%2,558,800--0.07%--
02/042,7352,7702,7102,760+2.6%3,294,300--0.83%--
02/012,7402,7452,6652,690-2.54%7,574,800--3.55%--
01/312,7002,7752,6602,760-0.36%6,271,500--1.39%--
01/302,7952,7952,7302,770-1.42%4,671,300--1.35%--
01/292,8102,8302,7652,810+1.08%3,826,900--0.25%--
01/282,8002,8452,7702,780-1.42%3,701,700--1.63%--
01/252,7702,8202,7552,820+4.83%4,445,700--0.56%--
01/242,7002,7202,6852,690-0.55%4,574,600--5.45%--
01/232,7002,7152,6802,705+0.37%5,052,800--5.55%--
01/222,7502,7702,6752,695-2.88%9,676,500--6.52%--
01/212,7902,8002,7602,775-0.89%4,964,600--4.34%--
01/182,7902,8352,7702,800-1.06%6,417,400--3.98%--
01/172,7952,8852,7552,830+1.25%6,836,900--3.38%--
01/162,7552,8402,7552,795+1.08%8,487,100--4.9%--
01/152,7602,8002,7502,765-0.72%5,953,700--6.24%--
01/112,7702,8152,7602,785+0.54%4,787,400--5.91%--
01/102,7652,7902,7402,770+0.18%3,368,800--6.73%--
01/092,7152,7752,6902,765+1.84%6,051,900--7.21%--
01/082,7252,7402,7102,715+0.18%4,439,000--9.2%--
01/072,7102,7252,7052,710-0.91%6,179,000--9.64%--
01/042,8002,8102,7252,735-5.36%5,720,000--9.02%--
2007
12/282,8902,8952,8502,890-0.86%2,426,600--3.92%--
12/272,9152,9252,8902,9150%2,210,300--3.03%--
12/262,9302,9402,9102,915-0.34%1,925,000--2.9%--
12/252,9402,9602,9052,9250%2,206,500--2.37%--
12/212,9252,9302,9102,925+0.17%4,575,800--2.21%--
12/202,9702,9802,9052,920-2.18%7,277,500--2.24%--
12/192,9803,0302,9752,985-0.83%4,032,400-+0.1%--
12/182,9903,0402,9703,010-0.99%4,661,300-+1.35%--
12/173,0103,0802,9853,040+0.66%4,148,800-+2.74%--
12/143,0303,0503,0003,020-0.98%5,813,600-+2.37%--
12/133,1203,1303,0303,050-3.17%4,134,100-+3.64%--
12/123,1803,1903,1103,150-0.94%4,248,000-+7.14%--
12/113,1703,1903,1603,180+0.95%2,318,200-+8.38%--
12/103,1903,1903,1403,150-0.32%2,513,800-+7.58%--
12/073,1903,2203,1403,160+0.96%4,971,300-+8.15%--
12/063,1103,1303,1003,130+1.62%3,640,600-+7.38%--
12/053,0203,1003,0003,080+1.65%3,737,600-+5.95%--
12/043,0603,0703,0203,030-0.33%3,125,500-+4.55%--
12/033,0703,0803,0303,040+0.33%2,665,300-+5.12%--
11/303,0303,0302,9653,0300%6,970,700-+5.14%--
11/293,0403,0503,0103,030+0.66%3,717,000-+5.54%--
11/282,9703,0202,9453,010+2.38%6,638,400-+5.17%--
11/272,9052,9502,8502,940+2.08%5,802,000-+3.09%--
11/262,8452,9402,8402,880+2.67%4,542,400-+1.23%--
11/222,8152,8902,7902,805-1.06%6,524,800--1.23%--
11/212,8352,8902,8152,835+0.89%6,616,400--0.21%--
11/202,7752,8352,7652,810+1.26%4,763,500--0.95%--
11/192,7702,8052,7552,775-0.89%3,773,500--2.15%--
11/162,7802,8202,7702,800-0.71%3,644,000--1.41%--
11/152,8252,8952,8152,820+1.26%6,042,400--0.81%--
11/142,7252,7902,7052,785+3.34%6,280,800--2.18%--
11/132,7152,7302,6802,695-1.28%6,150,200--5.47%--
11/122,7752,7802,7102,730-3.02%5,899,400--4.55%--
11/092,8602,8702,8002,815-1.4%4,531,100--1.81%--
11/082,9102,9152,8502,855-3.55%5,375,000--0.56%--
11/073,0303,0502,9302,960-1.66%5,700,300-+2.99%--
11/062,9803,0502,9703,010-0.33%7,236,600-+4.81%--
11/052,9853,0202,9653,020+0.83%5,242,800-+5.34%--
11/022,9903,0502,9602,995-0.17%8,557,100-+4.61%--
11/012,8503,0402,8353,000+2.74%10,403,000-+4.93%--
10/312,9102,9202,8752,920+1.74%4,885,800-+2.38%--