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
03/312,3902,3902,2902,315-3.34%600,600--0.09%--
03/282,3702,4102,3552,395+1.27%472,500-+3.23%--
03/272,3302,3652,3252,365+1.5%323,300-+1.94%--
03/262,3102,3302,2952,3300%406,900-+0.43%--
03/252,3452,3452,3152,330+0.65%334,600-+0.26%--
03/242,3302,3652,3152,315+0.22%287,000--0.56%--
03/212,2702,3152,2652,310+2.44%351,700--0.99%--
03/192,3052,3202,2252,255-0.66%722,900--3.55%--
03/182,2202,2702,1752,270+2.25%539,900--3.07%--
03/172,3052,3052,2202,220-3.69%463,800--5.41%--
03/142,3602,3602,2952,305-0.86%701,200--2.08%--
03/132,3102,3252,2902,325-0.64%363,900--1.32%--
03/122,3702,3752,3302,340-0.21%360,700--0.68%--
03/112,3402,3502,3002,345+0.21%643,200--0.51%--
03/102,2852,3802,2802,340+2.86%684,000--0.72%--
03/072,2702,3052,2602,275-0.87%480,500--3.48%--
03/062,2902,3202,2752,295+0.44%415,300--2.71%--
03/052,2952,2952,2702,2850%355,800--3.18%--
03/042,2902,2952,2552,285-0.87%394,800--3.38%--
03/032,3152,3352,3002,305-1.71%395,300--2.62%--
02/292,3202,3652,3002,345+1.08%508,600--1.05%--
02/282,3202,3252,3002,320-1.69%488,300--1.99%--
02/272,3602,3702,3402,360+1.51%496,400--0.21%--
02/262,3852,3902,3252,325-2.31%375,100--1.52%--
02/252,3952,4102,3702,380+0.42%420,100-+0.85%--
02/222,3752,3802,3452,370-1.04%401,900-+0.42%--
02/212,4102,4202,3702,395+0.63%514,200-+1.44%--
02/202,4402,4402,3602,380-2.26%563,500-+0.89%--
02/192,4652,4852,4302,435+0.41%566,600-+3.4%--
02/182,4402,4602,4152,425-0.41%329,600-+3.24%--
02/152,4402,4652,3952,435+0.21%483,000-+3.88%--
02/142,3952,4302,3852,430+2.97%791,800-+3.85%--
02/132,3952,4002,3502,360-1.87%393,300-+1.07%--
02/122,3602,4102,3402,405+0.63%382,700-+3.09%--
02/082,3752,4102,3652,390+1.27%284,300-+2.62%--
02/072,3152,3602,3152,360+1.94%387,100-+1.29%--
02/062,3102,3502,3102,315-2.32%303,800--0.81%--
02/052,3502,3902,3502,370+1.07%308,500-+1.33%--
02/042,3402,3752,3352,345+0.86%319,600-+0.13%--
02/012,3152,3352,2902,325-0.21%469,200--0.9%--
01/312,3052,3452,2802,330-0.21%1,005,300--0.94%--
01/302,3952,3952,3102,335-2.3%769,000--0.93%--
01/292,3902,4102,3602,390+1.49%410,600-+1.1%--
01/282,3652,3852,3502,355-0.21%329,600--0.59%--
01/252,2952,3752,2952,360+3.51%401,000--0.59%--
01/242,2602,3102,2602,280+0.22%360,100--4.2%--
01/232,3002,3002,2552,275+0.44%444,600--4.85%--
01/222,2602,3052,2602,265-1.52%786,100--5.78%--
01/212,3752,3752,2902,300-2.95%654,400--4.88%--
01/182,3202,3802,3102,370-1.04%667,200--2.43%--
01/172,3902,4152,3402,395+1.7%851,300--1.76%--
01/162,2852,3802,2752,355+3.52%1,052,800--3.68%--
01/152,2702,3102,2652,275-0.22%393,700--7.18%--
01/112,2952,3002,2602,280-1.3%533,700--7.28%--
01/102,3302,3302,2902,310-0.65%466,000--6.33%--
01/092,2852,3252,2752,325+0.87%555,400--5.91%--
01/082,2852,3102,2802,3050%397,800--6.87%--
01/072,3002,3202,2752,305-0.22%355,600--7.02%--
01/042,3902,3902,3102,310-4.55%291,800--6.97%--
2007
12/282,4152,4202,4002,420-1.02%258,600--2.62%--
12/272,4402,4452,4252,4450%238,900--1.53%--
12/262,4552,4552,4352,445-0.2%162,800--1.33%--
12/252,4452,4552,4402,450+0.2%356,400--0.93%--
12/212,4652,4752,4352,445-1.01%311,200--1.01%--
12/202,4752,4802,4552,4700%305,900-+0.08%--
12/192,4802,5052,4602,470-1%456,500-+0.28%--
12/182,4802,5102,4502,495-0.99%430,200-+1.55%--
12/172,5202,5402,4952,520+1.41%685,400-+2.77%--
12/142,5002,5152,4852,485-0.8%661,600-+1.51%--
12/132,5552,5602,5052,505-2.15%372,800-+2.37%--
12/122,5802,5902,5452,560-1.54%544,500-+4.62%--
12/112,6052,6252,5902,6000%385,200-+6.3%--
12/102,6202,6252,5852,600+0.39%321,100-+6.38%--
12/072,6102,6252,5902,5900%438,500-+6.1%--
12/062,5952,5952,5652,590+0.58%362,100-+6.23%--
12/052,5002,5752,4952,575+3%595,100-+5.79%--
12/042,5002,5102,4852,500+0.81%351,600-+2.92%--
12/032,4702,4902,4552,480+1.43%428,500-+2.23%--
11/302,4552,4602,4202,445-0.2%659,500-+0.95%--
11/292,4502,4652,4352,450+1.03%453,400-+1.24%--
11/282,4352,4502,3852,425+0.83%756,200-+0.21%--
11/272,4102,4102,3402,405+0.84%824,300--0.62%--
11/262,3552,4152,3552,385+0.42%448,700--1.49%--
11/222,3452,4052,3402,375+0.64%391,700--1.98%--
11/212,3352,3702,3252,360+1.29%383,400--2.72%--
11/202,3252,3352,2852,330+0.22%650,200--4.12%--
11/192,3452,3602,3152,325-1.48%431,400--4.56%--
11/162,3602,3702,3302,360-1.26%663,200--3.44%--
11/152,3702,4202,3552,390+1.7%301,800--2.49%--
11/142,3402,3702,3202,350+0.64%347,200--4.35%--
11/132,3602,3652,3202,335-1.48%423,200--5.27%--
11/122,4002,4052,3552,370-1.86%417,800--4.2%--
11/092,4552,4552,4152,415-1.43%691,600--2.7%--
11/082,4502,4752,4202,450-2.58%607,800--1.49%--
11/072,5202,5252,4752,515-0.2%843,400-+0.96%--
11/062,5502,5552,5202,520-1.18%1,177,100-+1.12%--
11/052,5452,5602,5202,550+0.39%448,900-+2.29%--
11/022,5002,5452,4902,540+0.79%530,800-+1.97%--
11/012,4602,5252,4352,520+1.61%585,900-+1.29%--
10/312,4452,4902,4302,480+1.43%527,900--0.28%--