株価チャート

2008/04/04～2008/08/29

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
20119/1, 株式分割 1→1.5
2008
08/2933342830-16.2%116,103--53.77%--
08/28343533350%80,613--46.51%--
08/2740403535-10.5%136,890--47.3%--
08/2631393139-20%492,297--42.83%--
08/2549494949-24.24%27,378--29.56%--
08/22656564650%21,294--8.33%--
08/2165656565-1.79%6,591--9.6%--
08/2064676466+1.82%40,053--7.96%--
08/1964656465+0.92%2,535--10.84%--
08/1865656464+0.62%15,717--11.65%--
08/1566666464-2.99%20,280--12.19%--
08/14666666660%8,619--10.71%--
08/1367676666-2.62%8,619--10.71%--
08/1269696868-3.1%5,070--9.53%--
08/1174747070-0.84%2,028--6.64%--
08/0772727171-1.38%4,563--5.85%--
08/0672727272-1.63%4,056--5.79%--
08/0573737373-1.6%14,196--4.24%--
08/0476767474-2.85%13,182--2.68%--
08/0175767376+2.39%7,098-+0.18%--
07/3176767474-2.08%14,703--2.16%--
07/3078787376-0.77%8,112--0.08%--
07/2978787677-0.77%22,815-+0.7%--
07/2878787777+0.26%1,014-+0.16%--
07/2578787577+0.26%5,070--0.1%--
07/2477777777+2.37%507--0.36%--
07/2375757575-1.3%1,014--2.66%--
07/2276767676+1.32%7,605--1.38%--
07/18757575750%9,126--2.66%--
07/1776787575-0.26%23,829--2.66%--
07/1675777575-0.26%8,619--2.41%--
07/1578787575-2.8%6,591--3.4%--
07/1478787878+6.22%2,028--0.62%--
07/1175757373-5.85%4,056--6.44%--
07/1077787778+1.55%2,028--0.62%--
07/0974767476+3.75%6,084--2.14%--
07/0873747374-1.06%5,577--5.68%--
07/0779797474-6.22%8,619--5.87%--
07/04798079790%17,238-+0.37%--
07/0380807979+0.75%23,322-+0.37%--
07/0278797879-0.25%6,591--0.38%--
07/01787978790%12,675--0.13%--
06/3082827879+0.5%28,392--0.13%--
06/2776797679+2.05%2,535--0.63%--
06/2670777077+8.33%8,619--2.63%--
06/2579796971-9.55%8,619--10.12%--
06/2474797479-1.73%9,126--0.63%--
06/2378807880+1%3,549-+1.12%--
06/2079797979-0.25%6,084-+0.12%--
06/1979797979+0.5%4,563-+0.37%--
06/1879797879+0.5%4,056--0.13%--
06/1779797979-1.73%6,084-+0.64%--
06/1679807980+1.25%23,322-+2.41%--
06/13797979790%22,815-+1.15%--
06/12808079790%18,759-+1.15%--
06/1179797979-1.23%7,605-+2.46%--
06/1080808080+1.25%4,563-+3.74%--
06/0980807979-1.96%6,591-+2.46%--
06/0679807980+2%4,563-+5.89%--
06/0581817979-3.38%16,224-+3.81%--
06/04828282820%11,154-+8.88%--
06/0381828182+1.47%11,661-+10.35%--
06/0282828080+3.03%13,182-+8.75%--
05/3078797878-3.41%14,703-+7%--
05/2979817981+1.99%17,238-+12.32%--
05/2878817779+1.52%12,675-+10.12%--
05/2778827878-0.25%9,126-+10.01%--
05/2681817878+0.25%3,042-+10.29%--
05/2379807878-0.5%3,549-+11.58%--
05/2279797879+3.11%10,140-+12.14%--
05/21767676760%507-+8.76%--
05/2080817676-1.28%15,210-+8.76%--
05/1973837377+5.11%8,619-+10.17%--
05/16737473730%3,549-+4.82%--
05/1573737373+2.48%1,521-+4.82%--
05/1472747172-1.89%28,392-+2.28%--
05/1373737273-0.54%2,535-+2.79%--
05/1273737373-1.06%5,577-+3.34%--
05/0977777474+0.8%8,112-+4.45%--
05/0873747374+2.19%7,098-+3.62%--
05/0772727272+5.19%19,773--0.01%--
05/0268686868+1.76%2,028--4.94%--
05/01676767670%3,549--6.59%--
04/3068696767+3.33%20,787--7.87%--
04/2865656565+1.23%6,591--10.84%--
04/2565656464-1.21%1,521--13.11%--
04/2464656365+2.48%13,182--12.04%--
04/2365656464-0.92%3,549--15.32%--
04/22646564640%9,126--15.65%--
04/2165656464-1.52%23,829--15.65%--
04/1863656365+0.92%67,938--15.47%--
04/1763656364-2.68%62,868--17.31%--
04/1663676166+2.44%92,274--15.04%--
04/1568696165-14.81%94,302--18.11%--
04/1475767376-0.77%24,336--5.08%--
04/1177777777-1.02%1,521--4.34%--
04/1081817777-2%2,535--3.35%--
04/0980807979-2.2%5,577--1.38%--
04/0779817981+1.49%2,028--0.41%--
04/0479797979+0.25%507--1.87%--