株価チャート

2008/03/07～2008/07/31

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
201311/1, 株式分割 1→100
2008
07/311,9311,9451,8001,808-6.08%127,600--0.66%--
07/302,0052,0051,9011,925-1.28%158,600-+5.19%--
07/291,8692,0001,8611,950+2.69%449,700-+6.09%--
07/281,8231,8991,8231,899+5.5%207,900-+2.7%--
07/251,7831,8251,7661,800-2.07%131,400--3.33%--
07/241,9001,9341,8211,838-1.71%346,400--1.92%--
07/231,7481,8701,7331,870+9.36%304,600--0.95%--
07/221,7781,7791,6901,710-1.16%75,100--10.09%--
07/181,7401,7701,7001,730+1.17%147,400--10.04%--
07/171,7801,8101,7001,710-0.58%185,300--12.08%--
07/161,6601,7201,6401,720+2.38%169,700--12.78%--
07/151,8201,8301,6701,680-6.15%203,900--15.49%--
07/141,6901,8601,6601,790+5.29%347,700--10.59%--
07/111,7001,7301,6501,700-0.58%143,400--15.67%--
07/101,7001,7401,6901,710-2.84%154,200--16.01%--
07/091,7701,7801,7301,760+2.92%152,900--14.27%--
07/081,8301,8401,6901,710-5.52%337,900--17.55%--
07/071,8401,8601,7801,810-3.21%236,000--13.69%--
07/041,9101,9401,8501,870+1.08%184,400--11.67%--
07/031,8801,9201,8401,850-3.14%151,600--13.39%--
07/021,9402,0001,8901,910-3.05%283,300--11.41%--
07/011,8801,9801,8601,970+5.35%282,500--9.34%--
06/301,8501,9201,7901,8700%224,400--14.53%--
06/271,9301,9501,8401,870-7.88%408,400--15.58%--
06/262,0802,0902,0102,030-1.46%173,100--9.13%--
06/252,1202,1302,0302,060-3.74%157,300--8.32%--
06/242,2402,2502,1302,140-3.17%203,800--5.31%--
06/232,2002,2502,1602,210-0.45%240,300--2.56%--
06/202,2202,3502,1802,220+5.21%1,332,400--2.42%--
06/192,1602,1702,0902,110-3.65%206,200--7.46%--
06/182,2202,2202,1802,190-0.9%175,700--4.49%--
06/172,2302,2502,1702,210-1.78%347,600--3.91%--
06/162,3402,3402,2402,250-1.32%280,300--2.39%--
06/132,4502,4502,2402,280-3.8%825,000--1.21%--
06/122,2402,5202,2302,370+11.79%2,856,400-+2.51%--
06/112,0002,1201,9502,120+3.92%340,400--8.58%--
06/102,1902,2001,9802,040-5.12%324,700--12.3%--
06/092,1102,2702,1102,150-1.83%254,800--7.88%--
06/062,1302,1902,0502,190+2.34%336,100--6.41%--
06/052,2602,2702,1202,140-5.73%258,400--8.94%--
06/042,3302,3302,2702,270-1.3%148,700--3.73%--
06/032,3202,3702,3002,3000%228,800--2.83%--
06/022,3502,3502,3002,300-1.71%203,500--3.32%--
05/302,3402,3902,3202,340-1.27%194,200--1.93%--
05/292,3302,3702,2802,370+1.72%156,600--0.88%--
05/282,3702,4002,3102,330-0.85%242,900--2.71%--
05/272,5502,5602,3502,350-7.11%703,500--1.96%--
05/262,3702,5502,3602,530+7.66%1,083,500-+5.33%--
05/232,3502,4002,3202,3500%209,500--2.29%--
05/222,3602,4002,3102,350-1.26%157,300--2.77%--
05/212,4002,4602,3402,380+0.85%372,400--1.82%--
05/202,3502,3702,3102,360-0.84%137,800--2.96%--
05/192,3402,4102,2902,380+1.28%194,500--2.46%--
05/162,4402,4402,3202,350-2.89%188,800--4.39%--
05/152,4102,4902,3802,420+1.68%406,900--2.58%--
05/142,3502,3902,3102,380+2.15%211,200--5.22%--
05/132,3502,3902,3002,330+0.43%169,700--8.16%--
05/122,3402,3502,2902,320-2.52%214,300--9.76%--
05/092,5402,5402,3702,380-6.3%472,600--8.29%--
05/082,3202,5902,3002,540+10.92%920,500--2.91%--
05/072,2702,3402,2402,290+1.33%213,000--13.06%--
05/022,3402,3602,2402,260-1.74%297,200--15.32%--
05/012,4402,4402,2902,300-4.96%222,200--15.1%--
04/302,4002,4702,3602,420+2.54%252,600--11.97%--
04/282,4802,4902,3402,360-5.22%318,100--14.83%--
04/252,6302,6502,4802,490-4.23%581,900--10.72%--
04/242,5002,6102,4502,600+5.26%717,700--7.18%--
04/232,4502,5102,4202,470+0.41%354,800--12.13%--
04/222,4402,5602,4202,460-0.81%373,200--12.77%--
04/212,4302,6002,3802,480+4.64%506,800--12.24%--
04/182,5102,5202,3302,370-4.44%505,100--16.49%--
04/172,6802,6802,4702,480-4.62%479,500--13.04%--
04/162,7202,7302,6002,600-1.89%317,800--9.31%--
04/152,5702,6602,5402,650+4.74%203,000--7.89%--
04/142,5502,5602,4902,530-2.32%170,600--11.94%--
04/112,6302,6502,5302,590+1.57%238,800--10.29%--
04/102,5902,7702,5102,550-9.89%590,300--11.52%--
04/093,0403,0502,7602,830-5.98%402,700--1.67%--
04/083,1303,2102,9703,010-2.59%511,700-+5.06%--
04/072,9803,1302,9603,090+1.98%384,500-+8.57%--
04/043,2203,2203,0003,030-4.42%516,900-+7.07%--
04/032,9503,1802,9203,170+8.56%845,500-+12.73%--
04/023,0003,0002,8802,920+0.69%365,900-+4.96%--
04/013,0503,0902,8602,900-3.65%425,400-+4.96%--
04/01株式分割 1→5
03/313,0603,2002,9603,010-4.75%419,900-+9.53%--
03/283,3103,3303,1603,160-3.07%396,700-+15.84%--
03/273,3703,4203,2203,260-0.91%1,198,500-+20.56%--
03/263,0203,3702,9603,290+10.4%1,652,700-+23.17%--
03/252,8403,0802,8202,980+6.43%1,387,000-+13.14%--
03/242,8402,8402,7202,8000%456,000-+7.24%--
03/212,8802,9402,7802,800-1.41%1,023,000-+8.49%--
03/192,8002,8802,7402,840+5.19%692,500-+11.72%--
03/182,7002,7602,6202,700+3.05%591,000-+8.3%--
03/172,6402,6802,5802,620-5.07%704,000-+6.59%--
03/142,8002,8202,6802,760+0.73%488,500-+14.14%--
03/132,8202,9402,6402,740-3.52%1,283,500-+15.13%--
03/122,9803,0202,7602,840-0.7%1,219,500-+21.01%--
03/112,4602,9202,4202,860+12.6%1,737,000-+23.65%--
03/102,9203,0202,4802,540-11.81%2,040,000-+11.16%--
03/072,5202,8802,4802,880+16.13%2,248,500-+26.87%--