株価チャート

2008/03/07～2008/07/31

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
07/311,3211,3271,3011,317+0.15%2,202,000-+0.38%--
07/301,3101,3151,3041,315+1.7%1,601,800-+0.08%--
07/291,2921,2941,2751,293-1.45%2,800,100--1.82%--
07/281,3181,3231,3071,312+0.23%1,914,000--0.61%--
07/251,3271,3301,3081,309-2.53%2,400,900--1.13%--
07/241,3311,3431,3261,343+1.97%4,294,400-+1.21%--
07/231,3121,3241,3101,317+1.54%3,736,600--1.05%--
07/221,2861,2981,2731,297+2.45%3,793,700--2.92%--
07/181,2891,2901,2621,266-0.78%2,557,800--5.59%--
07/171,2781,2851,2731,276+1.43%2,062,700--5.27%--
07/161,2591,2711,2531,258-0.47%2,897,000--6.95%--
07/151,2801,2831,2621,264-2.09%2,994,800--6.92%--
07/141,2901,3151,2901,291-0.46%2,500,900--5.35%--
07/111,2991,3101,2861,297-0.54%3,013,400--5.33%--
07/101,2911,3101,2891,304+0.69%2,389,700--5.23%--
07/091,3151,3211,2951,295-0.23%2,680,300--6.3%--
07/081,3201,3201,2911,298-2.04%2,850,200--6.55%--
07/071,3061,3291,3021,325-0.45%1,935,800--4.95%--
07/041,3381,3381,3181,331+0.15%4,513,700--4.93%--
07/031,3241,3341,3131,329-0.37%2,780,200--5.34%--
07/021,3581,3601,3291,334-1.4%3,955,000--5.19%--
07/011,3521,3671,3511,353+0.45%2,234,000--3.97%--
06/301,3551,3631,3471,347-0.44%3,544,500--4.54%--
06/271,3451,3551,3401,353-1.89%4,017,200--4.18%--
06/261,3831,3901,3721,379+0.22%1,897,400--2.48%--
06/251,3791,3791,3571,376-0.29%2,146,800--2.76%--
06/241,3711,3851,3701,380+0.15%1,615,400--2.54%--
06/231,3701,3851,3601,378-0.79%8,530,600--2.82%--
06/201,4131,4131,3861,389-1.21%4,099,100--2.25%--
06/191,4261,4271,4001,406-2.23%4,242,700--1.13%--
06/181,4311,4421,4301,438+0.21%1,947,700-+1.05%--
06/171,4381,4401,4271,435+0.21%1,310,100-+0.99%--
06/161,4181,4331,4101,432+2.07%2,539,500-+0.85%--
06/131,4031,4051,3831,403+0.72%2,135,100--0.99%--
06/121,3961,3981,3891,393-2.04%2,530,700--1.62%--
06/111,4241,4241,4061,422+0.49%2,046,100-+0.35%--
06/101,4411,4411,4121,415-0.98%3,810,600--0.14%--
06/091,4261,4361,4191,429-2.12%1,983,900-+0.85%--
06/061,4801,4811,4591,460+0.21%2,937,800-+3.25%--
06/051,4571,4591,4461,457-0.21%6,819,500-+3.19%--
06/041,4471,4601,4411,460+1.74%2,758,600-+3.62%--
06/031,4371,4471,4281,435-1.51%2,106,500-+2.14%--
06/021,4401,4581,4251,457+1.46%2,352,100-+4%--
05/301,4201,4421,4191,436+1.92%3,974,800-+2.79%--
05/291,3941,4141,3911,409+2.25%2,206,100-+1.15%--
05/281,4031,4061,3761,378-1.43%1,907,400--0.93%--
05/271,3851,4021,3831,398+1.6%1,275,300-+0.65%--
05/261,3911,3941,3741,376-2.48%2,498,500--0.72%--
05/231,4081,4261,4031,411+0.07%2,368,700-+1.95%--
05/221,3841,4101,3731,410+0.79%3,471,400-+2.32%--
05/211,4121,4141,3911,399-2.3%4,700,600-+1.89%--
05/201,4331,4421,4241,432-0.07%1,570,700-+4.6%--
05/191,4361,4401,4281,433+0.28%2,461,700-+5.14%--
05/161,4401,4441,4221,429+0.35%4,579,200-+5.31%--
05/151,4141,4351,4141,424+1.42%2,506,900-+5.25%--
05/141,3931,4071,3811,404+0.86%2,762,600-+4.08%--
05/131,3821,3941,3741,392+1.46%1,474,400-+3.42%--
05/121,3631,3761,3581,372+0.07%2,490,100-+2.16%--
05/091,4061,4061,3701,371-2.56%2,206,000-+2.24%--
05/081,4121,4141,4041,407-1.26%2,125,900-+5.31%--
05/071,4241,4321,4151,425+1.14%5,939,800-+7.22%--
05/021,4051,4101,3981,409+2.4%2,943,100-+6.5%--
05/011,3841,3911,3741,376-0.86%2,454,100-+4.48%--
04/301,3851,4041,3771,388-0.22%4,588,200-+5.71%--
04/281,3861,4001,3741,391+1.61%4,958,500-+6.35%--
04/251,3451,3731,3451,369+2.32%5,267,400-+5.15%--
04/241,3461,3531,3361,338-0.59%1,798,700-+3.16%--
04/231,3261,3591,3251,346+0.52%2,521,100-+4.18%--
04/221,3501,3501,3391,339-1.69%3,175,500-+4.2%--
04/211,3631,3641,3531,362+1.95%3,393,700-+6.57%--
04/181,3251,3361,3141,336+1.06%2,124,300-+5.03%--
04/171,3291,3361,3191,322+1.46%2,374,300-+4.26%--
04/161,3021,3071,2951,303+1.56%2,565,700-+2.92%--
04/151,2771,2891,2681,283+0.63%1,590,700-+1.5%--
04/141,2661,2771,2651,275-2.37%3,710,800-+1.03%--
04/111,2861,3081,2821,306+2.27%1,530,900-+3.49%--
04/101,2771,2901,2701,277-1.01%2,315,700-+1.19%--
04/091,3181,3191,2821,290-1.6%3,765,800-+2.22%--
04/081,3311,3321,3091,311-1.65%2,334,200-+3.88%--
04/071,3191,3391,3131,333+1.14%2,129,100-+5.71%--
04/041,3231,3291,3131,318-0.75%2,827,600-+4.52%--
04/031,3141,3301,3081,328+1.14%3,373,100-+5.15%--
04/021,3101,3131,3001,313+4.21%4,511,700-+3.71%--
04/011,2501,2661,2431,260+1.78%3,813,900--0.63%--
03/311,2591,2631,2311,238-2.75%2,560,700--2.67%--
03/281,2541,2781,2431,273+1.27%5,072,900--0.24%--
03/271,2541,2601,2461,257-0.63%1,888,200--1.8%--
03/261,2601,2721,2541,265+0.4%2,236,200--1.33%--
03/251,2601,2671,2451,260+1.37%2,861,000--2.02%--
03/241,2341,2531,2341,243+0.49%1,832,900--3.64%--
03/211,2161,2401,2161,237+1.81%3,783,400--4.4%--
03/191,2261,2301,2021,215+2.88%3,412,000--6.39%--
03/181,1631,1821,1631,181+1.03%4,489,000--9.29%--
03/171,1881,1931,1571,169-3.23%5,710,800--10.56%--
03/141,2361,2421,2011,208-2.11%4,370,100--8%--
03/131,2581,2631,2221,234-3.22%3,228,200--6.3%--
03/121,3011,3021,2681,275+1.84%4,135,500--3.41%--
03/111,2231,2561,2201,252+0.72%3,349,800--5.44%--
03/101,2531,2661,2411,243-1.74%2,729,700--6.54%--
03/071,2701,2761,2621,265-3.14%3,758,700--5.17%--