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
20137/1, 株式分割 1→100
20131/1, 株式分割 1→2
20117/1, 株式分割 1→2
2008
08/2978837883-1.49%4,000--20.43%--
08/2889898484-10.64%6,800--20%--
08/2794949494-9.62%9,600--11.32%--
08/26104104104104-10.34%400--1.89%--
08/25117117114116+8.41%11,200-+9.43%--
08/22106107105107+3.13%2,800-+0.94%--
08/211041041031040%2,000--2.12%--
08/20103104103104+0.48%3,600--3.04%--
08/19103103103103+0.49%800--4.4%--
08/18105105103103+0.74%1,200--6.59%--
08/15104104102102-2.16%1,200--8.93%--
08/14107107104104-2.34%2,800--7.74%--
08/13107107106107+1.67%1,600--7.17%--
08/12106106103105-1.18%1,600--9.48%--
08/11100106100106+5.2%2,800--9.96%--
08/08103103101101-1.46%1,200--15.13%--
08/07103103103103-2.26%2,400--15.29%--
08/06104107103105+2.32%2,800--14.04%--
08/05104104103103-4.65%3,600--17.34%--
08/04112112108108-0.23%4,400--14.68%--
08/01114114108108-5.27%2,400--15.82%--
07/31114114114114-0.22%1,600--12.5%--
07/30115116114114-1.19%3,200--12.98%--
07/29114115113115+1.43%6,400--13.25%--
07/28106114106114+7.57%7,200--15.11%--
07/25106106105106+1.44%12,000--22.24%--
07/24104105102104+2.96%4,400--24.46%--
07/23101103101101+1%4,400--27.68%--
07/22107107100100-3.37%21,200--29.9%--
07/18105107104104-8.79%12,400--28.94%--
07/17114117114114-9.9%20,400--23.14%--
07/16129129126126-9.01%5,200--15.27%--
07/15142142139139-4.31%6,400--7.5%--
07/14141145141145+1.75%4,000--3.33%--
07/11143143140143-0.18%4,400--5.63%--
07/10143143143143+0.18%2,000--5.46%--
07/091431481431430%4,800--6.25%--
07/081431431431430%2,000--6.86%--
07/071431431431430%3,200--7.47%--
07/04143143143143-2.56%10,000--8.06%--
07/03146146146146+4.09%800--6.25%--
07/02150150141141-6.33%3,600--10.51%--
07/011501501501500%2,800--5.06%--
06/301501531501500%5,600--5.66%--
06/27150150148150-2.12%12,000--6.25%--
06/26158158153153+0.49%3,200--4.81%--
06/25168168153153-1.61%9,600--5.28%--
06/241511551511550%2,000--4.32%--
06/23150155150155+3.16%7,600--4.91%--
06/20158158150150-4.75%4,400--8.38%--
06/19158158158158-5.82%2,000--4.39%--
06/18174174168168-3.6%4,000-+0.9%--
06/17171175166174+4.51%23,200-+4.04%--
06/16160166160166+8.13%12,800--0.45%--
06/13148154145154+4.24%4,000--7.93%--
06/12140148140148+4.24%7,600--12.2%--
06/11146146142142-1.05%5,200--16.27%--
06/10151151143143-7.74%24,000--16.37%--
06/09162162154155-4.62%7,600--9.88%--
06/06165165163163-2.55%8,000--6.07%--
06/05166167166167+1.83%2,400--4.17%--
06/04166166164164-1.5%6,400--6.43%--
06/03171171166166-2.06%3,600--6.6%--
06/02168170163170+1.34%7,200--5.69%--
05/301681681661680%5,600--7.97%--
05/29166168165168+1.21%4,000--9.46%--
05/28173173166166-4.89%6,400--12.43%--
05/27174174174174+0.14%1,200--8.9%--
05/26172178172174+4.83%8,400--10.44%--
05/23175175165166-5.29%12,800--15.43%--
05/221751751731750%4,000--12.06%--
05/21176176175175-1.27%4,800--13.37%--
05/201761781751770%8,000--13.54%--
05/19178181177177+0.42%9,600--14.37%--
05/16180180177177-1.81%11,600--15.95%--
05/15180181178180+0.14%10,400--15.21%--
05/14180180178180-0.14%6,400--16.12%--
05/13180182175180+2.71%12,000--17.17%--
05/12175175174175-0.14%11,200--19.72%--
05/09180181175175-0.43%16,000--20.7%--
05/08179179176176-0.28%13,600--20.72%--
05/07185185173177-1.94%16,000--20.85%--
05/02182182170180+6.04%91,600--19.28%--
05/01188188163170-9.47%158,800--23.88%--
04/30213213188188-11.76%37,200--16.29%--
04/28225225213213-1.16%800--5.13%--
04/25225225215215-3.37%4,000--3.59%--
04/24223223223223-1.55%400-+0.23%--
04/23219226219226-9.05%3,600-+2.26%--
04/18250250230249-0.4%5,200-+12.44%--
04/17220250220250+6.17%7,600-+13.93%--
04/162152352152350%8,000-+8.29%--
04/15245245235235-3.09%1,200-+9.3%--
04/14245245243243+4.3%1,200-+14.39%--
04/11233233233233-6.06%400-+10.71%--
04/10250250230248-1%6,800-+19.57%--
04/09250255250250+6.38%1,600-+22.55%--
04/08233260230235+0.97%33,600-+16.34%--
04/07238238220233-2%2,000-+16.38%--
04/04238238238238-1.04%800-+19.95%--