株価チャート

2008/04/18～2008/09/30

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
20134/1, 株式分割 1→200
2008
09/30255256255255-8.93%9,200--10.84%--
09/25303303269280-2.61%6,600--2.44%--
09/24293293283288-4.17%7,400--0.17%--
09/22295300295300+0.84%2,600-+4.17%--
09/19288303288298+2.59%1,800-+3.3%--
09/18304304290290-6.75%5,200-+0.69%--
09/17322322305311+4.71%22,200-+7.61%--
09/16260297260297+9.19%18,800-+3.13%--
09/122702722682720%1,600--5.56%--
09/11272272272272-1.09%400--5.88%--
09/10275275275275-3.51%200--5.5%--
09/092832852832850%400--2.4%--
09/08288290283285-3.39%2,800--2.73%--
09/05298298295295-0.84%1,000-+0.34%--
09/04297298295298+1.19%2,400-+1.19%--
09/03293294293294+0.51%400--0.34%--
09/02287293287293+1.92%1,400--0.85%--
09/01291291287287-1.2%400--2.38%--
08/29290291288291-0.68%1,000--1.19%--
08/27293293293293+0.86%200--0.51%--
08/26290290290290+2.65%200--1.36%--
08/25283283283283+7.62%1,800--3.91%--
08/22263263263263-2.6%1,200--10.71%--
08/21258270258270-3.75%6,200--8.95%--
08/20285285269280-2.61%2,200--5.72%--
08/18281288281288-3.36%1,400--3.2%--
08/15318318298298-0.83%7,000--0.17%--
08/143003013003000%17,000-+0.67%--
08/123003003003000%6,000-+0.33%--
08/113003003003000%1,000-+0.33%--
08/08300300300300-0.83%5,400-0%--
08/07290303290303+2.54%1,800-+0.83%--
08/06300300295295-1.67%6,200--1.99%--
08/04300305300300-1.8%11,000--0.66%--
08/01300306300306-0.97%2,800-+1.16%--
07/31311313309309+0.33%1,400-+2.15%--
07/30305308300308+1.65%1,400-+1.82%--
07/29308308295303-3.2%1,000--0.17%--
07/28302313302313+2.8%2,000-+3.14%--
07/253073073043040%2,800-0%--
07/24281304281304+8.57%2,800--0.33%--
07/23280280280280-0.88%800--8.5%--
07/22283290283283-3.42%4,800--7.98%--
07/17293295291293+0.86%1,200--5.34%--
07/16287290267290+0.87%10,000--6.45%--
07/14288288288288-0.86%200--7.85%--
07/11286290286290-1.69%1,200--7.64%--
07/10283295283295+1.72%2,600--6.94%--
07/09295295290290-3.33%3,000--9.09%--
07/08296300293300-0.83%2,000--6.54%--
07/07303303303303-0.82%600--5.76%--
07/04308313300305-1.61%3,200--5.28%--
07/03314314308310-1.59%1,600--3.43%--
07/02310317310315+0.8%3,800--1.87%--
07/01315315310313-0.79%1,600--2.34%--
06/303133153103150%7,000--1.25%--
06/27312315305315+0.32%4,200--1.25%--
06/26309314300314+0.16%5,200--0.95%--
06/25315315310314+1.13%1,800--1.1%--
06/243073103053100%2,600--1.9%--
06/23305310305310-0.8%1,400--1.9%--
06/203103203103130%3,600--1.11%--
06/19325325313313-7.41%8,000--1.11%--
06/18338340325338-0.74%5,600-+6.8%--
06/17313340311340+7.94%6,000-+7.94%--
06/16317317313315-0.16%3,400-0%--
06/13330330313316-3.52%4,400--0.16%--
06/12313327313327+2.19%4,600-+4.14%--
06/11335335320320-4.48%6,200-+2.89%--
06/10348348330335-2.47%12,400-+8.41%--
06/09350350330344-4.45%26,600-+12.25%--
06/06335360335360+7.47%42,600-+19.04%--
06/05373373334335-2.34%39,200-+12.25%--
06/03320343318343+7.87%8,000-+16.5%--
06/02309318303318+4.1%11,400-+9.48%--
05/30300305298305+1.67%5,600-+6.64%--
05/29296303296300+1.87%3,000-+6.01%--
05/28298298295295-1.51%1,200-+4.8%--
05/27296299295299+1.36%3,600-+7.55%--
05/26309310295295+0.34%7,200-+6.88%--
05/23305305293294+1.55%5,800-+7.3%--
05/222882902882900%2,600-+6.83%--
05/21301301286290-3.82%8,400-+7.22%--
05/20303307301301-0.82%4,000-+12.31%--
05/19313313304304-3.04%3,000-+14.1%--
05/16304313303313-2.64%5,200-+18.56%--
05/15318322314322+3.71%10,000-+23.18%--
05/14307311305310-2.21%15,600-+20.16%--
05/13335338311317-5.51%20,400-+23.83%--
05/12340344333336-3.87%12,400-+32.61%--
05/09382382340349+36.06%62,400-+40.16%--
05/01252257246257+0.79%7,800-+4.69%--
04/30251255251255+0.79%3,400-+4.3%--
04/28264264250253-3.44%16,200-+3.48%--
04/25256262253262+2.15%7,400-+7.61%--
04/24252256248256+3.02%7,600-+5.35%--
04/23241249241249+3.54%7,600-+2.69%--
04/22238240238240+1.05%1,000-0%--
04/21234238234238+1.71%1,400--1.04%--
04/18235235234234+0.43%1,600--2.71%--