株価チャート

2008/08/05～2008/12/30

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
20144/1, 株式分割 1→100
201312/1, 株式分割 1→2
20135/1, 株式分割 1→2
20127/1, 株式分割 1→2
2008
12/3060605959-2.5%61,600--2.5%--
12/2959615860+3.34%52,000-0%--
12/2659605858-2.11%161,600--3.23%--
12/2562625959-5.85%236,800--1.15%--
12/2464646263+0.2%304,000-+5%--
12/2264646363-1.18%108,800-+3.07%--
12/1963646264+1.8%79,200-+4.3%--
12/18646463630%118,400-+2.46%--
12/1764646263-1.96%208,000-+2.46%--
12/1663666364+2%468,000-+4.51%--
12/1564646263+2.04%100,800-+2.46%--
12/12626361610%279,200-+2.08%--
12/1165666161-2.97%607,200-+2.08%--
12/1059635963+10.02%352,000-+5.21%--
12/0957575557+1.55%162,400--4.38%--
12/0854575357+4.39%48,800--5.83%--
12/0554555454-2.04%54,400--9.79%--
12/0456565555-2.43%79,200--7.92%--
12/0357585657-0.88%76,800--5.63%--
12/0258595657-2.45%80,800--4.79%--
12/0161615859-3.3%164,000--2.4%--
11/2863635961-3.1%96,000--0.72%--
11/2763646163-0.99%60,000-+4.17%--
11/2662636163+3.06%44,000-+3.48%--
11/2565656161+0.62%192,800-+0.41%--
11/2154615461+8.95%116,800--0.2%--
11/2058595656-8.21%289,600--8.4%--
11/1963646061-2.99%125,600--0.2%--
11/1865656363-4.92%153,600-+2.87%--
11/1766666466+1.15%226,400-+8.2%--
11/1463696265+4.4%1,106,400-+6.97%--
11/1361636063-1.96%99,200-+2.46%--
11/1265656164-0.97%331,200-+2.82%--
11/1159645964+8.42%337,600-+3.83%--
11/1061615959+2.48%196,000--5.75%--
11/0759605658-0.96%172,000--9.47%--
11/0659595959-0.43%32,000--11.36%--
11/0560605859-1.05%64,800--12.31%--
11/04596159590%40,000--12.68%--
10/3162625859+0.42%54,400--15.18%--
10/3053595359+9.24%76,800--16.73%--
10/2959595454-3.35%98,400--25.86%--
10/2859595556-6.67%120,800--25.33%--
10/27616159600%200,000--21.05%--
10/2464646060-2.04%248,000--23.08%--
10/2359625961+4.81%190,400--22.47%--
10/2259605858-8.87%520,000--27.85%--
10/2163646364+2.19%57,600--21.8%--
10/2064646263-0.59%88,000--24.4%--
10/1761636163-1.56%242,400--24.85%--
10/1665656464-2.1%177,600--25.44%--
10/1566676566-2.78%121,600--24.71%--
10/1467676767+8.02%190,400--23.44%--
10/1065655962+1.84%482,400--29.92%--
10/0961616161-9.26%312,000--31.94%--
10/0868686868-8.47%49,600--26.63%--
10/0774747474-7.81%61,600--20.7%--
10/0680828080-7.25%310,400--14.89%--
10/0386878686-1.43%56,000--9.21%--
10/0289898788-1.55%45,600--7.89%--
10/0190908989-1.25%20,000--6.45%--
09/3086908690-1.23%132,000--5.26%--
09/2996968991-6.42%125,600--4.08%--
09/2699999697-2.5%30,400-+2.5%--
09/2510010099100-0.99%96,000-+5.13%--
09/249810198101+2.28%114,400-+7.31%--
09/22991009899+1.28%67,200-+4.92%--
09/1996989697+1.83%73,600-+3.59%--
09/1894969396+1.46%42,400-+2.82%--
09/1794959394-0.4%26,400-+1.34%--
09/1687958695-1.05%61,600-+0.66%--
09/1293969396+2.82%18,400-+1.73%--
09/1195959193-3.25%22,400--1.06%--
09/1093969296+0.52%12,800-+2.26%--
09/09979794960%15,200-+1.73%--
09/0894989496+4.94%18,400-+1.73%--
09/0588918891-1.75%40,800--3.06%--
09/0494958893-3.64%69,600--1.33%--
09/031001009496-3.02%45,600-+2.39%--
09/02981029599+1.15%126,400-+6.72%--
09/0195999498+3.56%59,200-+5.51%--
08/2992959195+2.71%20,800-+1.88%--
08/2892979192+0.41%123,200--0.81%--
08/2791928992+0.14%41,600--1.21%--
08/2691928992+0.82%17,600--1.34%--
08/2596969191+1.39%117,600--3.19%--
08/2289918790+2.43%102,400--4.52%--
08/2188908888-2.09%69,600--7.76%--
08/2091928890-1.92%58,400--5.79%--
08/1988918691+3.11%73,600--3.95%--
08/1894948689-6.23%142,400--6.84%--
08/1595969494-1.05%35,200--1.69%--
08/1495969495-0.13%193,600--1.68%--
08/1397979496-3.29%125,600--2.55%--
08/121001009799-1.13%106,400--0.25%--
08/119910096100+3.77%132,800--0.13%--
08/081041049696-1.28%341,600--4.7%--
08/0796999598+2.23%123,200--4.41%--
08/0693959395+4.38%71,200--8.29%--
08/0590938991+0.41%88,800--12.98%--