株価チャート

2007/10/26～2008/03/28

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
2008
03/28403404403404+0.5%1,000--7.13%--
03/27403403400402+0.75%3,500--8.22%--
03/26401404399399-3.86%5,500--9.52%--
03/25414417405415+2.72%5,000--6.53%--
03/24406406399404+0.5%15,000--9.42%--
03/21396402391402+4.15%12,500--10.67%--
03/19390399381386+1.31%14,000--14.6%--
03/18387387381381-1.3%9,500--16.26%--
03/17396396380386-3.74%9,000--15.9%--
03/14406406400401-1.23%10,000--13.58%--
03/13416416406406-2.64%2,500--13.25%--
03/12423433417417-0.24%21,000--11.46%--
03/11430430410418-5%10,000--12%--
03/104454454404400%2,500--8.14%--
03/07449449430440-3.3%13,000--8.71%--
03/06466471450455-1.09%12,500--5.99%--
03/05465465452460-1.5%4,000--5.15%--
03/044674674674670%1,500--3.71%--
03/03478478467467-2.71%3,500--3.71%--
02/29482482480480-3.03%6,000--1.03%--
02/28481495481495+2.7%3,000-+2.48%--
02/27482482482482+1.05%1,000-+0.42%--
02/26480480470477-2.65%6,500-0%--
02/254904904904900%500-+3.16%--
02/224904904904900%500-+3.59%--
02/21484490484490+4.26%3,000-+4.26%--
02/20488488470470-1.67%7,500-+0.43%--
02/19480480471478-0.42%3,000-+1.92%--
02/18477483477480-1.23%3,500-+2.13%--
02/15462486458486+5.65%6,500-+3.18%--
02/144674674604600%5,500--2.34%--
02/13492492460460-4.56%5,000--2.75%--
02/12489489482482-5.49%5,500-+1.47%--
02/08510510510510+2%500-+7.14%--
02/07486500486500+1.83%4,500-+4.82%--
02/06500500491491-4.66%5,000-+2.72%--
02/05518518515515-1.34%2,000-+7.52%--
02/04514522514522+3.37%4,000-+8.98%--
02/01492505492505+4.55%3,000-+5.43%--
01/31470483469483+1.05%8,000-+0.42%--
01/304804804784780%2,000--1.04%--
01/29460480460478+4.37%6,500--1.65%--
01/28450458449458+0.44%8,000--6.34%--
01/25440456440456+2.47%10,500--7.69%--
01/24435445435445+5.95%10,000--10.64%--
01/23407420407420+5%6,000--16.33%--
01/22420420400400-6.76%15,000--21.26%--
01/214384454294290%15,500--16.7%--
01/18418430410429+2.88%44,500--17.66%--
01/17420430410417-7.33%48,500--20.87%--
01/16432450432450-6.64%20,500--15.41%--
01/15500500480482-5.49%4,500--10.24%--
01/11501510500510-0.2%2,000--5.38%--
01/10511511511511+3.02%1,500--5.55%--
01/09500500485496-1.39%12,000--8.82%--
01/08503504503503-0.98%2,500--7.88%--
01/07525525508508-0.39%7,000--7.47%--
01/04516516510510-1.35%2,500--7.44%--
2007
12/28520520516517-1.52%5,000--6.34%--
12/27522525522525-0.57%3,000--5.06%--
12/26528528528528+1.34%1,000--4.86%--
12/25525525521521-0.76%19,500--6.46%--
12/21530530515525-2.78%20,500--6.08%--
12/20550550540540-1.82%8,000--3.57%--
12/195415505415500%2,500--1.96%--
12/185505505455500%2,000--2.14%--
12/17573573531550-3.51%7,500--2.31%--
12/14563573563570+2.15%8,500-+0.88%--
12/13558558558558-0.36%1,000--1.41%--
12/12560560560560-2.1%500--1.41%--
12/10574574560572-0.35%5,000-+0.35%--
12/07565574565574+0.35%1,000-+0.35%--
12/06570572570572+1.42%2,000--0.17%--
12/05564564564564+0.71%4,000--1.74%--
12/04556560553560+0.54%4,000--2.95%--
12/03565565557557+0.36%3,500--4.13%--
11/30560569555555-0.89%11,500--4.97%--
11/29567567560560-0.88%6,500--4.76%--
11/28565567565565+1.62%2,000--4.4%--
11/27556556556556-2.28%500--6.4%--
11/26569569569569+2.52%2,000--4.69%--
11/225555555555550%6,000--7.5%--
11/21555555555555+1.83%7,500--7.96%--
11/20550550526545-3.71%15,500--10.21%--
11/19583583566566+0.18%7,000--7.36%--
11/16565570565565-1.22%2,500--8.13%--
11/14571572570572+2.33%5,000--7.59%--
11/13561561550559-0.18%14,000--10.27%--
11/12570570560560-5.08%16,500--10.69%--
11/09590600586590+2.43%6,500--6.65%--
11/08595595576576-3.19%20,500--9.29%--
11/07603603595595-1%5,000--6.89%--
11/06601601600601-0.17%6,500--6.39%--
11/05607610601602-0.99%13,500--6.67%--
11/02602610600608-0.33%22,000--6.17%--
11/01601610601610+1.67%24,500--6.15%--
10/31618618599600-2.76%66,500--7.98%--
10/30640640611617-2.06%25,500--5.66%--
10/29650653627630-4.4%35,000--3.96%--
10/26650662643659+2.65%64,000-+0.3%--