株価チャート

2008/07/31～2008/12/30

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
20137/1, 株式分割 1→100
20097/1, 株式分割 1→2
2008
12/30255270255270+5.88%2,800-+12.03%--
12/29251255245255+4.94%6,200-+6.69%--
12/26235246235243+0.1%8,000-+2.1%--
12/25246247241243-5.18%5,200-+2.43%--
12/24262262248256-2.29%5,800-+8.47%--
12/22268268255262+4.8%11,000-+11.97%--
12/19256263250250-1.96%6,600-+7.76%--
12/18253266251255+0.99%7,200-+10.87%--
12/17260260241253-2.88%8,200-+10.75%--
12/16295295260260-8.77%23,600-+14.54%--
12/15273285270285+9.62%5,200-+27.23%--
12/12245260245260+8.45%18,000-+17.65%--
12/11225240225240+6.56%7,000-+9.47%--
12/10232232225225-3.02%1,400-+3.69%--
12/09222232222232+4.5%4,800-+7.41%--
12/08225225222222-1.11%1,600-+3.26%--
12/04225230224225-0.22%1,200-+4.91%--
12/032232252212250%5,200-+5.63%--
12/012252252252250%800-+5.63%--
11/282252252252250%1,000-+5.63%--
11/27233233225225-0.88%12,600-+5.63%--
11/26226227225227+0.44%1,600-+6.57%--
11/252262262262260%800-+6.1%--
11/21219227219226+4.15%12,800-+6.1%--
11/20225225217217-2.47%3,800-+2.36%--
11/19221223221223+1.14%400-+4.46%--
11/18225225219220-2.22%2,200-+3.29%--
11/17225225225225+7.14%5,600-+6.13%--
11/14210213210210+2.19%3,600--0.94%--
11/13205206205206-0.96%800--3.07%--
11/122082082042080%3,200--2.58%--
11/11215215203208-3.49%10,800--3.04%--
11/10212215208215+4.62%5,600--0.46%--
11/07202206198206+1.48%7,400--5.73%--
11/06205205203203-1.22%6,600--7.95%--
11/05205207203205+2.5%12,800--8.07%--
11/042002031982000%6,400--11.5%--
10/312022051982000%12,400--13.04%--
10/302002012002000%8,400--14.16%--
10/29205205200200+0.5%8,600--15.61%--
10/28204205199199-5.24%5,400--17.08%--
10/27215215210210-5.62%3,000--13.58%--
10/24223223221223-0.22%5,000--9.55%--
10/23211223211223-0.89%1,600--10.08%--
10/22228228221225-1.1%3,800--10.36%--
10/21225235222228+1.34%7,200--10.43%--
10/20220225217225+3.22%11,400--12.65%--
10/17218220216218+1.16%16,200--16.35%--
10/16223223215215-3.37%11,800--18.56%--
10/15227227221223-1.77%13,200--16.98%--
10/14217227217227+7.86%38,800--16.42%--
10/10210210203210-2.33%16,800--23.64%--
10/092072202072150%39,800--22.94%--
10/08215217209215-4.87%35,000--24.3%--
10/07227230225226-7.57%58,000--21.53%--
10/06248248237245-2.2%23,000--16.27%--
10/03250255238250-1.96%54,000--15.25%--
10/02265266255255-5.56%12,800--14.43%--
10/01273273270270-1.28%1,400--10%--
09/30273274271274-4.2%1,400--9.44%--
09/292862862862860%400--6.09%--
09/262852872832860%15,200--6.39%--
09/252862872862860%6,800--7%--
09/24290290285286-0.17%14,400--7.61%--
09/22285289285286+3.62%62,600--8.33%--
09/19278280276276-0.36%10,200--12.1%--
09/18285285275277-3.82%22,400--12.62%--
09/17290290285288-1.54%9,200--10.28%--
09/16297297286293-2.5%17,800--9.72%--
09/12300301300300+0.33%9,200--8.26%--
09/11300300295299-3.55%10,400--9.12%--
09/10310310310310+1.81%6,400--6.34%--
09/09319319304305-4.69%2,200--8.56%--
09/08315320313320+5.45%3,200--4.91%--
09/05315315303303-5.31%4,200--10.36%--
09/043203203203200%25,800--6.16%--
09/033203203183200%12,400--6.43%--
09/023203203193200%6,600--6.98%--
09/01323323320320-0.78%3,000--7.51%--
08/29320323311323+1.1%10,200--7.59%--
08/28320320318319-0.31%5,200--9.38%--
08/27322322318320-0.31%13,600--9.6%--
08/26318321317321+0.94%4,200--9.58%--
08/25318318318318-0.31%200--10.92%--
08/22325325318319-1.85%13,400--10.89%--
08/21325328325325-1.52%11,800--9.72%--
08/20340340330330-1.49%5,200--8.84%--
08/19350350335335-4.29%2,200--7.71%--
08/183703703483500%20,200--4.11%--
08/15353353345350-0.71%6,200--4.37%--
08/14353358350353-1.4%9,800--4.21%--
08/13365365355358-2.72%20,800--3.12%--
08/12366368364368+2.23%10,200--0.94%--
08/11360363360360+1.27%11,400--3.36%--
08/08357357355355-0.14%600--4.83%--
08/07364364356356-2.34%2,800--4.95%--
08/06364364364364-1.62%200--3.19%--
08/04370370370370-1.33%400--1.86%--
08/01360375358375+1.49%9,600--1.06%--
07/31361370351370+3.65%3,600--2.76%--