株価チャート

2008/01/04～2008/05/30

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
05/301,6141,6141,5821,592-1%117,400--3.22%--
05/291,6061,6181,5931,608+0.88%62,400--2.31%--
05/281,6201,6261,5911,594-1.85%74,900--3.22%--
05/271,5901,6301,5831,624+1%102,600--1.4%--
05/261,6001,6171,5961,608-1.35%138,300--2.07%--
05/231,6391,6431,6271,630+0.49%125,000--0.43%--
05/221,6041,6251,6001,622+0.37%80,700--0.73%--
05/211,6201,6341,6051,616-1.16%132,300--0.68%--
05/201,6551,6651,6301,635-0.97%113,500-+0.8%--
05/191,6401,6681,6351,651+0.67%180,900-+2.29%--
05/161,6571,6601,6351,640-0.97%119,700-+2.05%--
05/151,6641,6651,6511,656-0.06%158,800-+3.44%--
05/141,6661,6771,6061,657-1.6%421,500-+3.95%--
05/131,7101,7131,6771,684-1.46%172,200-+6.18%--
05/121,7121,7191,7011,709-1.04%237,700-+8.37%--
05/091,7391,7471,7241,727-1.43%138,600-+10.21%--
05/081,7181,7741,7101,752+1.8%314,000-+12.6%--
05/071,6741,7571,6711,721+3.67%417,500-+11.46%--
05/021,6641,6671,6451,660+0.67%177,900-+8.21%--
05/011,6481,6681,6471,649+0.3%303,000-+8.06%--
04/301,6291,6541,6211,644+0.92%149,900-+8.23%--
04/281,6341,6401,6161,629+0.43%118,400-+7.81%--
04/251,6021,6241,6021,622+1.38%103,000-+7.99%--
04/241,5961,6171,5961,600-0.25%84,300-+7.24%--
04/231,6021,6301,5961,604-0.74%167,900-+8.16%--
04/221,6241,6351,5941,616-0.49%158,400-+9.78%--
04/211,6191,6401,6101,624+2.2%226,600-+11.23%--
04/181,5141,5931,5001,589+6.36%324,800-+9.66%--
04/171,5001,5091,4871,494+0.07%64,800-+3.89%--
04/161,5501,5601,4701,493-3.68%191,600-+4.26%--
04/151,4661,5501,4631,550+6.38%190,600-+8.7%--
04/141,4511,4611,4351,457-1.35%39,700-+2.82%--
04/111,4641,4801,4541,477+2%48,500-+4.68%--
04/101,4681,4701,4481,448-1.7%36,100-+3.06%--
04/091,4811,4891,4651,473-0.54%24,300-+5.29%--
04/081,4811,4901,4791,481+0.14%41,700-+6.39%--
04/071,4641,4811,4541,479+1.02%37,300-+6.79%--
04/041,4631,4721,4561,464-0.54%39,500-+6.16%--
04/031,4601,4741,4381,472+0.89%72,100-+7.21%--
04/021,4501,4601,4421,459+0.69%45,700-+6.65%--
04/011,4401,4501,4261,449-0.07%58,100-+6.39%--
03/311,4691,4801,4291,450-1.83%67,100-+6.85%--
03/281,4551,4781,4361,477+1.72%71,800-+9.33%--
03/271,4711,4841,4461,452-1.89%80,400-+7.88%--
03/261,4501,4841,4501,480+2.92%72,200-+10.45%--
03/251,3961,4381,3961,438+3.45%68,900-+7.8%--
03/241,3991,4181,3901,390+0.07%56,500-+4.59%--
03/211,3611,3891,3601,389+1.54%48,000-+4.67%--
03/191,3411,3681,3401,368+3.01%80,600-+3.32%--
03/181,3051,3281,3041,328+0.76%33,000-+0.45%--
03/171,3281,3291,3021,318-1.93%28,500--0.23%--
03/141,3501,3501,3271,344+1.2%123,200-+1.82%--
03/131,3321,3391,3221,328-0.67%39,000-+0.68%--
03/121,3401,3481,3321,337+0.15%60,700-+1.52%--
03/111,3161,3401,3081,335+0.68%73,000-+1.29%--
03/101,3111,3301,3101,326+0.68%44,200-+0.45%--
03/071,3021,3211,2981,317-0.38%52,000--0.3%--
03/061,2901,3271,2901,322+1.61%48,900--0.08%--
03/051,3001,3101,2951,301+0.46%61,600--1.59%--
03/041,3001,3051,2911,295-0.99%56,400--2.12%--
03/031,3201,3231,2931,308-1.43%66,500--1.06%--
02/291,3161,3351,3091,327+0.08%45,300-+0.38%--
02/281,3211,3271,3151,326-0.3%54,700-+0.53%--
02/271,3281,3381,3111,330+1.6%67,100-+1.22%--
02/261,3501,3501,3071,309-1.5%63,500-0%--
02/251,3051,3391,3051,329+1.3%71,300-+1.68%--
02/221,3151,3291,3031,312-1.35%84,700-+0.38%--
02/211,3061,3411,3061,330+1.84%47,200-+1.84%--
02/201,3451,3451,3061,306-2.32%59,600-+0.08%--
02/191,3351,3461,3251,337+1.36%55,500-+2.53%--
02/181,3301,3461,3191,319-0.98%30,500-+1.23%--
02/151,3231,3381,3171,332+0.83%44,900-+2.23%--
02/141,3221,3231,3021,321+1.46%45,900-+1.15%--
02/131,3071,3301,3001,302-0.31%69,300--0.61%--
02/121,3321,3351,2981,306-0.46%51,600--0.68%--
02/081,3021,3291,3001,312+0.69%51,400--0.61%--
02/071,2901,3041,2601,303+0.85%73,000--1.73%--
02/061,3571,3571,2881,292-5.28%120,300--3.08%--
02/051,3791,3791,3501,364-1.02%56,200-+1.72%--
02/041,3571,3831,3571,378+1.55%86,500-+2.45%--
02/011,3511,3771,3221,357+0.59%96,500-+0.59%--
01/311,3191,3491,2961,349+3.13%88,300--0.37%--
01/301,3031,3191,2881,308-0.68%156,100--3.82%--
01/291,3181,3281,2981,317+2.57%100,500--3.73%--
01/281,3101,3201,2701,284-0.47%113,800--6.62%--
01/251,2671,2961,2671,290+3.12%93,300--6.86%--
01/241,2301,2601,2261,251+3.13%107,000--10.26%--
01/231,2221,2321,2061,213+1.42%111,600--13.73%--
01/221,2501,2501,1941,196-6.42%141,000--15.77%--
01/211,3011,3091,2771,278-2.52%59,200--10.82%--
01/181,2661,3141,2541,311+0.38%110,900--9.15%--
01/171,2901,3091,2631,306+1.87%111,700--10.12%--
01/161,2901,3081,2541,282-1.16%118,600--12.31%--
01/151,3141,3251,2911,297-0.69%113,200--11.83%--
01/111,3191,3191,2961,306-0.99%142,100--11.76%--
01/101,3471,3581,3121,319-6.98%226,900--11.42%--
01/091,4021,4331,3951,418+0.93%58,400--5.28%--
01/081,4181,4271,4001,405-1.75%93,900--6.46%--
01/071,4361,4461,4231,430+0.56%76,300--5.11%--
01/041,4651,4651,4221,422-3.07%69,200--5.83%--