株価チャート

2007/10/18～2008/03/31

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
03/313003003003000%1,000--8.26%--
03/28299300299300+0.67%3,000--8.81%--
03/27309309298298-1.97%3,000--9.97%--
03/26307307303304-4.7%9,000--8.71%--
03/25315320315319-0.31%15,000--4.78%--
03/24316320315320+1.59%4,000--4.48%--
03/21312315309315-1.56%10,000--6.25%--
03/19320320320320+1.59%2,000--4.76%--
03/18315315315315-3.08%1,000--6.53%--
03/14320325320325+0.93%2,000--3.85%--
03/13323323322322+0.63%4,000--4.73%--
03/11320320320320-1.23%2,000--5.6%--
03/10323325323324-0.31%3,000--4.71%--
03/07334334324325-2.11%10,000--4.41%--
03/06332332332332-1.48%1,000--2.64%--
03/05338338335337-0.3%7,000--1.17%--
03/04338338338338-0.59%1,000--0.88%--
03/03343343339340-2.02%13,000-0%--
02/29344347344347+0.87%5,000-+2.36%--
02/28348348344344-1.15%2,000-+1.47%--
02/27344348344348+1.46%2,000-+2.96%--
02/26344344343343-1.44%3,000-+1.48%--
02/25343348343348-0.57%10,000-+2.96%--
02/22350350350350+2.34%1,000-+3.86%--
02/21347347342342-1.44%6,000-+1.18%--
02/20342347339347-1.42%5,000-+2.66%--
02/19351352350352-1.4%5,000-+3.83%--
02/15335357335357+5.31%8,000-+5.31%--
02/14331339331339+2.73%6,000-0%--
02/133303313303300%6,000--2.94%--
02/12326330326330-0.3%2,000--3.23%--
02/08335335331331-1.19%6,000--2.93%--
02/07335335335335+0.3%2,000--2.05%--
02/06337337331334-3.19%7,000--2.34%--
02/05345345345345+1.47%3,000-+0.58%--
02/04332340331340+1.19%6,000--0.87%--
02/01335336330336-1.75%12,000--2.61%--
01/29331342331342+3.01%6,000--1.16%--
01/28332332332332-0.6%1,000--4.32%--
01/25334334334334+1.52%4,000--4.02%--
01/24329329329329+2.17%1,000--6%--
01/23329329322322-2.42%8,000--8.26%--
01/223303303303300%4,000--6.78%--
01/213303303303300%2,000--7.04%--
01/183303303303300%10,000--7.56%--
01/16341341330330-4.07%18,000--7.82%--
01/153493493443440%2,000--4.44%--
01/11348349344344-4.18%5,000--4.71%--
01/10354359354359+2.87%2,000--0.55%--
01/09339354339349-2.79%10,000--3.32%--
01/08356359356359-0.83%4,000--0.83%--
01/073623623623620%3,000-0%--
01/04353362352362+2.55%5,000-+0.28%--
2007
12/28357357353353+0.57%2,000--2.22%--
12/27352356349351-0.28%10,000--3.04%--
12/26343352343352+2.33%7,000--3.03%--
12/25338350338344+0.29%41,000--5.23%--
12/21353353343343-3.38%21,000--5.77%--
12/203533553533550%5,000--2.74%--
12/19362362355355-3.27%16,000--2.74%--
12/183643673643670%3,000-+0.27%--
12/17372372367367-0.81%4,000-+0.27%--
12/14367370367370+0.82%3,000-+1.09%--
12/13369369367367-0.54%5,000-0%--
12/12372372362369-0.81%7,000-+0.54%--
12/11373373372372-0.8%4,000-+1.09%--
12/10375375375375+3.31%11,000-+1.9%--
12/07367367363363-3.2%4,000--1.36%--
12/06369375367375+1.35%6,000-+1.63%--
12/043703703703700%1,000-+0.27%--
12/03368370368370+1.65%7,000-+0.27%--
11/30365366364364+2.25%6,000--1.62%--
11/29360360355356-1.11%10,000--3.78%--
11/28360360360360-1.37%2,000--2.96%--
11/27355365355365+2.82%8,000--1.88%--
11/26355355355355+1.14%4,000--4.57%--
11/22351351351351-2.77%2,000--5.65%--
11/21361361361361-2.43%3,000--3.22%--
11/20370370365370-2.37%5,000--1.07%--
11/19379379379379+4.99%2,000-+1.07%--
11/16369369361361-2.17%7,000--3.73%--
11/15367369367369+1.1%2,000--1.86%--
11/14362365362365+1.39%4,000--2.93%--
11/133603603603600%7,000--4.51%--
11/12368368360360-2.7%9,000--4.51%--
11/09367370367370-2.12%4,000--2.12%--
11/08375378370378-0.53%10,000-0%--
11/073793803793800%9,000-+0.8%--
11/05380380380380-1.3%1,000-+0.8%--
11/02385385385385+1.32%3,000-+2.39%--
11/01380380380380+0.8%1,000-+1.33%--
10/31387387377377-0.26%4,000-+0.53%--
10/30378378378378+0.8%1,000-+0.8%--
10/26375375375375-2.6%2,000-0%--
10/25385385385385+1.32%3,000-+2.67%--
10/24380380380380+0.26%1,000-+1.6%--
10/23379379379379+1.61%1,000-+1.34%--
10/22372373372373+0.27%2,000--0.27%--
10/19372372372372+0.54%2,000--0.53%--
10/183703703703700%1,000--1.33%--