株価チャート

2008/05/09～2008/09/30

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
201310/1, 株式分割 1→2
201210/1, 株式分割 1→500
2008
09/30110115108112-8.97%124,000--19.71%--
09/29130131123123-7.54%71,000--12.43%--
09/26135135131133-0.45%38,000--5.96%--
09/25135140130133-1.7%55,000--6.85%--
09/24135138133136-1.02%57,000--5.9%--
09/22138139133137+3.71%86,000--5.59%--
09/191341361301320%138,000--10.2%--
09/18121132121132+3.94%112,000--13.16%--
09/17127132127127+1.52%129,000--19.11%--
09/16120136120125-10.64%281,000--23.25%--
09/12137140136140+2.64%51,000--17.16%--
09/11140140136136-2.78%55,000--21.61%--
09/10140142137140-0.21%53,000--22.06%--
09/09146146140141-2.43%56,000--24%--
09/08140146140144+4.04%84,000--24.16%--
09/05136140135139-4.81%112,000--28.97%--
09/04149149142146-4.9%125,000--27.61%--
09/03159159149153-4.08%358,000--26.09%--
09/02160164157160+1.98%668,000--24.76%--
09/01162162156156+10.22%1,381,000--27.59%--
08/29143145139142-0.21%128,000--35.79%--
08/28160160141142-8.2%658,000--37.08%--
08/27150155149155+6.83%435,000--32.94%--
08/26139145135145+3.57%337,000--38.3%--
08/25139149137140-0.57%345,000--41.42%--
08/22156156136141-12%605,000--42.3%--
08/21165166155160-2.02%226,000--35.48%--
08/20159165156163+2.51%244,000--35.2%--
08/19166166152159-5.74%385,000--37.53%--
08/18172175169169-15.08%459,000--35%--
08/15243243199199-16.74%176,000--24.62%--
08/14269269235239-9.78%89,000--10.82%--
08/13272272261265-2.61%10,000--1.89%--
08/12279279272272-1.09%4,000-+0.74%--
08/112762762752750%8,000-+1.48%--
08/08279279275275-1.26%2,000-+1.48%--
08/07278280270279+1.64%32,000-+2.77%--
08/06270274270274+1.48%6,000-+0.74%--
08/052702712702700%4,000--1.1%--
08/04280280266270-2.39%5,000--1.46%--
08/01288288275277-3.89%4,000-+0.58%--
07/31283290275288+3.15%21,000-+4.28%--
07/30275279275279+2.2%5,000-+1.09%--
07/29272273269273-2.5%6,000--1.44%--
07/28270280270280+5.26%11,000-+0.36%--
07/252692692652660%13,000--5%--
07/24263266263266+1.33%7,000--5.34%--
07/23240263240263+9.38%53,000--6.91%--
07/22249249234240-3.61%42,000--15.49%--
07/18255261248249-1.58%37,000--12.94%--
07/17250255250253+2.43%26,000--12.15%--
07/16252264244247-4.63%64,000--14.83%--
07/15265265253259-3.36%51,000--11.3%--
07/14269274267268-3.25%62,000--8.53%--
07/11286290276277-4.48%33,000--5.78%--
07/10286290283290+0.69%8,000--1.36%--
07/09284288284288+1.77%10,000--2.37%--
07/082832832832830%2,000--4.39%--
07/07280283272283+1.07%10,000--4.71%--
07/04283293280280-1.41%21,000--6.35%--
07/03285287283284-3.07%27,000--5.33%--
07/02292295288293-1.01%15,000--2.98%--
07/01288296287296+2.07%10,000--2.31%--
06/30293296286290-1.02%20,000--4.61%--
06/27300300293293-3.93%28,000--3.93%--
06/26296305296305+0.99%11,000--0.65%--
06/25304305299302-0.98%17,000--1.63%--
06/24318319303305-3.17%34,000--0.97%--
06/23300321298315+5.7%66,000-+2.27%--
06/20298300294298+0.68%35,000--3.56%--
06/19300300295296-1.66%52,000--4.52%--
06/183003043003010%55,000--3.53%--
06/17301301300301-0.33%19,000--3.53%--
06/16304305300302+1%30,000--3.21%--
06/13292299292299+3.46%50,000--4.17%--
06/12290293288289-0.69%55,000--7.37%--
06/11292292290291-0.34%22,000--7.03%--
06/10297297291292-0.68%27,000--6.71%--
06/09287297283294+1.03%29,000--5.77%--
06/06298298291291-2.35%76,000--7.03%--
06/05313313293298-4.79%198,000--4.79%--
06/04314318311313-0.95%58,000-+0.32%--
06/03315317315316-0.94%39,000-+1.61%--
06/02322322314319-0.62%69,000-+2.9%--
05/30319332319321+0.63%48,000-+3.88%--
05/29315321315319-0.31%50,000-+3.91%--
05/28335336318320-5.33%93,000-+4.58%--
05/27317346317338+6.62%255,000-+11.18%--
05/26324325316317-1.25%121,000-+4.97%--
05/23327328314321-0.93%78,000-+6.64%--
05/22315326310324+2.53%113,000-+8%--
05/213163223133160%78,000-+5.69%--
05/20318322314316-1.56%78,000-+6.4%--
05/19335335315321-5.03%124,000-+8.45%--
05/16349357333338-0.59%531,000-+14.97%--
05/15320352318340+12.21%572,000-+16.44%--
05/14312312297303-1.62%105,000-+4.48%--
05/13310310300308+2.33%84,000-+6.57%--
05/12296304295301+1.69%39,000-+4.51%--
05/09303310295296-1.99%112,000-+3.14%--