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
20197/1, 株式分割 1→2
2008
03/31927927900904-3.11%14,946,400--6.57%--
03/28915949902933+0.87%18,855,200--4.36%--
03/27929935916925-2.01%14,001,200--5.95%--
03/26956958932944-0.53%16,650,600--4.6%--
03/25906955905949+6.45%42,639,200--4.77%--
03/24878896876891+0.96%16,741,600--11.17%--
03/21878884871883+0.68%16,329,800--12.8%--
03/19875890862877+3.91%20,427,800--14.15%--
03/18866873827844-0.88%21,151,400--17.95%--
03/17858877843851-5.6%26,895,800--17.86%--
03/14935947895902-3.32%43,744,400--13.81%--
03/13965972924933-3.32%20,880,800--11.36%--
03/12996997957965+1.42%20,344,600--8.58%--
03/11910957910951+2.7%20,254,800--10.2%--
03/10950969926926-3.44%27,820,600--13.05%--
03/071,0081,010959959-6.67%38,166,000--10.04%--
03/061,0181,0451,0131,028+1.99%22,287,600--3.7%--
03/051,0231,0281,0051,008-0.49%10,222,600--5.31%--
03/041,0401,0451,0031,013-1.22%13,706,000--4.84%--
03/031,0001,0481,0001,025-1.2%23,427,200--3.39%--
02/291,0581,0601,0331,038-3.71%20,139,200--2.21%--
02/281,0931,1001,0751,078-3.36%18,700,000-+1.84%--
02/271,1301,1401,1101,115+0.45%17,079,200-+5.89%--
02/261,1351,1431,1051,110-1.55%18,096,800-+6.22%--
02/251,1081,1351,1001,128+2.04%18,704,600-+8.31%--
02/221,1151,1301,0901,105-2%28,412,600-+6.45%--
02/211,1101,1351,1101,128+3.68%21,100,600-+8.94%--
02/201,1451,1651,0801,088-2.9%43,396,600-+5.69%--
02/191,1431,1501,1101,120-0.44%19,193,400-+9.27%--
02/181,1301,1451,1201,125+0.67%22,595,000-+10.08%--
02/151,0801,1251,0781,118+1.82%27,676,000-+9.56%--
02/141,0801,1001,0701,098+4.52%22,090,800-+7.7%--
02/131,0631,0751,0431,050-0.47%17,563,600-+3.04%--
02/121,0851,0931,0351,055-2.31%22,002,600-+3.43%--
02/081,1051,1131,0731,080+1.41%46,102,800-+5.57%--
02/071,0381,0851,0131,065+6.23%37,169,600-+3.8%--
02/061,0201,0501,0031,003-6.31%26,917,000--2.76%--
02/051,1031,1051,0531,070-2.95%42,485,600-+3.08%--
02/041,0931,1031,0481,103+15.81%79,253,200-+5.7%--
02/01960973951952-1.86%16,468,600--8.99%--
01/31941989937970+1.36%25,019,400--7.79%--
01/301,0051,010949957-4.2%26,840,800--9.63%--
01/299931,005979999+4.17%22,097,400--6.46%--
01/281,0001,005959959-4.81%32,690,000--10.62%--
01/259781,0139611,008+5.11%34,622,000--6.89%--
01/24990995944959+0.05%27,035,000--12.06%--
01/23976980930958+3.4%29,246,000--13.07%--
01/22979995926927-8.72%53,882,200--16.98%--
01/211,0401,0501,0101,015-3.56%19,323,200--10.18%--
01/189831,0639811,053+3.44%27,747,800--7.84%--
01/179941,0239801,018+5.06%23,223,800--11.75%--
01/169811,010969969-3.63%38,714,000--16.87%--
01/151,0381,0501,0001,005-2.9%21,198,600--14.69%--
01/111,0801,0931,0251,035-3.94%27,441,400--13.03%--
01/101,0881,1151,0751,078-1.82%16,869,200--10.13%--
01/091,0731,1001,0681,098-0.45%15,956,000--9.07%--
01/081,0681,1031,0681,103+2.8%19,030,400--9.03%--
01/071,1001,1101,0701,073-4.03%20,322,600--11.95%--
01/041,1251,1331,1101,118-3.25%13,231,000--8.7%--
2007
12/281,1731,1831,1481,155-2.74%12,320,000--5.87%--
12/271,2051,2081,1831,188-0.84%10,062,000--3.3%--
12/261,1881,1981,1701,198+1.05%11,201,000--2.56%--
12/251,1951,2051,1751,185+1.28%14,657,800--3.58%--
12/211,1181,1731,1151,170+4.7%25,245,600--4.96%--
12/201,1451,1481,1151,118-2.4%15,235,600--9.59%--
12/191,1601,1681,1351,145-1.51%15,095,800--7.96%--
12/181,1281,1701,1101,163+1.75%25,600,400--6.85%--
12/171,1901,2101,1401,143-3.79%26,173,400--8.67%--
12/141,1951,2251,1801,188-0.63%35,496,800--5.45%--
12/131,2481,2501,1881,195-5.72%36,586,600--5.16%--
12/121,2601,2831,2581,268-1.74%21,471,800-+0.44%--
12/111,3051,3131,2751,290-0.58%17,455,800-+2.3%--
12/101,3051,3201,2931,298-0.76%15,020,600-+2.73%--
12/071,3201,3351,3081,308-0.38%28,015,200-+3.12%--
12/061,3331,3401,3001,313-0.38%22,677,600-+3.18%--
12/051,3031,3281,2901,318+1.35%22,681,400-+3.5%--
12/041,3131,3401,3001,300-0.38%39,745,400-+1.96%--
12/031,2831,3081,2731,305+2.55%32,275,000-+2.19%--
11/301,2681,2851,2651,273+0.79%22,784,600--0.51%--
11/291,2731,2751,2501,263+2.23%23,540,400--1.14%--
11/281,2351,2631,2251,235-0.2%30,694,400--3.36%--
11/271,2081,2431,1981,238+1.02%25,880,000--3.24%--
11/261,2081,2351,1931,225+2.08%24,978,400--4.45%--
11/221,1501,2081,1481,200+2.78%40,702,200--6.69%--
11/211,1981,2101,1631,168-3.71%28,636,000--9.57%--
11/201,1381,2151,1351,213+1.25%41,274,400--6.44%--
11/191,2651,2901,1901,198-4.58%32,022,800--7.96%--
11/161,2581,2681,2451,255-2.14%23,714,000--3.91%--
11/151,3151,3181,2801,283-2.84%29,951,800--1.8%--
11/141,2701,3201,2631,320+6.67%38,265,000-+0.99%--
11/131,2601,2651,2231,238-1.39%32,655,800--5.03%--
11/121,2501,2681,2201,255-0.4%36,933,600--3.54%--
11/091,2781,2951,2501,260-1.37%35,377,400--2.93%--
11/081,2531,2801,2301,278+1.59%60,098,400--1.2%--
11/071,3001,3151,2451,258+0.6%71,078,200--2.22%--
11/061,3281,3701,2451,250-6.54%96,180,600--2.27%--
11/051,4181,4301,3081,338-5.14%74,673,200-+5.15%--
11/021,3701,4431,3581,410+0.36%98,612,400-+11.82%--
11/011,3551,4131,3431,405+5.24%64,377,400-+12.67%--
10/311,3701,3731,3151,335-2.73%36,078,600-+8.36%--