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
201310/1, 株式分割 1→2
2008
03/31427430415418-1.42%577,900-+18.27%--
03/28418428414424+1.07%352,600-+21%--
03/27405421405419+4.36%929,800-+20.75%--
03/26391407390402+1.26%453,400-+16.72%--
03/25375401375397+7.45%688,200-+15.94%--
03/24360375358369+2.64%772,500-+8.85%--
03/21341360340360+5.12%393,100-+6.36%--
03/19328343326342+5.88%661,100-+1.18%--
03/18310327307323+2.7%667,500--4.44%--
03/17323325306315-2.63%380,000--6.95%--
03/14336336323323-2.42%431,000--4.72%--
03/13343343330331-3.22%361,000--2.65%--
03/12345350341342+1.03%414,600-+0.59%--
03/11338340327339-0.73%490,400--0.44%--
03/10350353335341+3.65%981,900-+0.29%--
03/07330334323329-3.09%533,400--3.24%--
03/06327342326340+3.66%357,600--0.44%--
03/05331337325328-1.5%472,000--3.68%--
03/04336342330333-1.34%382,700--2.49%--
03/03345345333337-2.18%479,300--1.17%--
02/29351351339345-1.71%392,500-+1.03%--
02/28354354344351-0.85%334,400-+2.79%--
02/27342355340354+5.52%595,300-+4.28%--
02/26345345335335-2.76%454,400--0.59%--
02/25344349341345+0.15%329,700-+2.53%--
02/22340345340344+0.44%432,600-+2.38%--
02/21336347336343+2.54%633,600-+2.24%--
02/20341345334334-2.77%491,000-0%--
02/19343346341344+0.59%332,600-+2.84%--
02/18336345336342-0.29%357,600-+2.25%--
02/15337345334343-0.87%371,200-+2.24%--
02/14345348342346+1.77%353,900-+2.83%--
02/13343348339340+0.44%538,500-+0.74%--
02/12345345336338+0.45%423,800-0%--
02/08342348335337+0.6%441,300--0.74%--
02/07343344329335-1.04%734,800--1.91%--
02/06341349336338-0.73%783,600--1.46%--
02/05334349334341+0.59%752,800--1.59%--
02/04344347333339-1.46%680,900--3.01%--
02/01354354333344-0.58%767,400--2.14%--
01/31336346331346+2.83%357,400--2.12%--
01/30341346330336-2.33%394,500--5.35%--
01/29345348330344+2.69%415,800--3.91%--
01/28344348331335-2.9%548,200--6.94%--
01/25330347328345+4.39%448,200--4.96%--
01/24309333309331+6.79%728,100--9.95%--
01/23303312302310+2.82%702,500--16.58%--
01/22308317301301-4.75%516,800--19.95%--
01/21328329315316-6.09%591,600--17.06%--
01/18309342307337+2.44%858,500--12.82%--
01/17312332307329+5.29%955,400--15.77%--
01/16309323307312-6.45%1,080,100--21.01%--
01/15345345329334-4.44%921,000--16.63%--
01/11366367343349-4.51%860,700--13.61%--
01/10363370355366+0.97%892,000--10.42%--
01/09353364350362+1.12%577,000--11.92%--
01/08365368354358-2.19%558,200--13.53%--
01/07365375356366+0.69%1,026,700--12.23%--
01/04390390357364-7.03%590,900--13.25%--
2007
12/28391395390391-1.76%150,000--7.35%--
12/27398403392398-2.45%566,700--5.91%--
12/26399408399408+2.38%346,000--4%--
12/25396401396399+0.63%251,500--6.46%--
12/21402406390396+1.02%395,500--7.48%--
12/20398402391392-1.38%340,000--8.84%--
12/19406409397398-3.05%525,100--8.2%--
12/18391414390410+3.8%683,300--5.96%--
12/17419421394395-5.5%655,700--9.61%--
12/14427432416418-2.79%614,200--5%--
12/13435442429430-1.04%766,800--2.49%--
12/12428435426435-0.57%601,900--2.14%--
12/114424424294370%661,400--2.02%--
12/10445447434437-0.68%459,600--2.67%--
12/07437442435440+0.92%452,800--2.65%--
12/06443444429436-1.25%381,000--3.96%--
12/05437443432442+2.08%490,900--4.02%--
12/04445448432433-3.46%564,400--7.39%--
12/03450452441448-0.78%448,800--5.49%--
11/30440456439452+2.85%598,100--5.94%--
11/29440444435439+1.27%337,400--9.86%--
11/28434437426434+0.12%501,700--12.25%--
11/27423436413433+2.36%436,600--13.4%--
11/26437438413423-0.94%806,000--16.24%--
11/22419433411427-0.47%544,900--16.44%--
11/21430436423429-0.12%393,400--17.02%--
11/20412431410430-0.46%583,100--17.88%--
11/19434444429432-3.9%628,300--18.43%--
11/16449452441449-2.71%707,200--16.23%--
11/15464467458462-1.91%641,700--14.85%--
11/14456473448471+3.41%891,500--14.14%--
11/13442459438455+0.78%828,100--17.72%--
11/12451459440452+0.22%731,500--19.23%--
11/09458460447451-2.59%960,500--20.27%--
11/08480482459463-5.13%1,068,900--19%--
11/07501504485488-2.6%870,900--15.36%--
11/06496510495501-2.25%1,016,600--13.86%--
11/05512529503512+2.5%1,774,300--12.33%--
11/02495505480500+0.3%1,560,900--14.91%--
11/01493522493498-16.02%2,479,300--15.59%--
10/31576595571593-2.06%891,100-0%--