株価チャート

2008/06/10~2008/10/31

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
202112/1, 株式分割 1→4
20186/1, 株式分割 1→4
20134/1, 株式分割 1→100
2008
10/3126262525+0.63%726,400--7.18%--
10/3024252325+5.28%772,800--7.75%--
10/2924242324+7.53%923,200--12.38%--
10/2822222022-6.13%1,497,600--18.52%--
10/2725262323-7.75%1,414,400--16.29%--
10/2426272525-3.1%720,000--9.26%--
10/2326262526-2.21%747,200--6.36%--
10/2228282727-4.13%563,200--7.54%--
10/2128282728+5.29%784,000--3.56%--
10/2025272527+4.17%788,800--8.41%--
10/1726262526+3.55%883,200--12.07%--
10/1624252425-5.97%825,600--15.09%--
10/1525262526+6.89%1,040,000--9.7%--
10/1425252525+11.36%241,600--18.33%--
10/1022232122-7.49%1,193,600--26.67%--
10/0922252224+2.56%1,321,600--20.73%--
10/0825252323-9.73%1,758,400--25.2%--
10/0726262626-8.77%1,196,800--17.14%--
10/0630302828-8.15%1,320,000--9.17%--
10/0331313131-1.21%836,800--1.11%--
10/0232323131-1.49%716,800-+0.1%--
10/0132323132-0.2%352,000-+1.61%--
09/3031323132-1.75%969,600-+1.81%--
09/2933333232-0.19%636,800-+3.63%--
09/2632333232+0.39%1,006,400-+3.83%--
09/2533333232-0.39%552,000-+6.88%--
09/2431323132+2.39%713,600-+7.29%--
09/2232323131+2.55%1,211,200-+4.79%--
09/1931323131-3.25%1,790,400-+2.19%--
09/1831323132-0.39%971,200-+5.63%--
09/1733333132+3.98%2,155,200-+6.04%--
09/1628312831+0.82%1,403,200-+1.98%--
09/1230303030+1.78%608,000-+1.15%--
09/1130302930-2.45%747,200--0.63%--
09/1030313031-0.81%470,400-+1.88%--
09/0932323031-2.18%675,200-+2.71%--
09/0831323132+1.82%950,400-+5%--
09/0531323031-1.98%1,859,200-+3.13%--
09/0431323032+1.61%1,088,000-+5.21%--
09/0331323131+0.51%1,041,600-+0.2%--
09/0232323131-1.49%1,009,600--0.3%--
09/0132323131-2.33%936,000-+1.21%--
08/2931323032+4.9%1,820,800-+3.63%--
08/2831333031-2%4,499,200--1.21%--
08/2731313131+8.7%315,200-+0.81%--
08/2625292529+9.52%2,683,200--7.26%--
08/2528282626-4.55%1,232,000--15.32%--
08/2228282728-1.68%633,600--11.29%--
08/2128282828+1.59%800,000--12.6%--
08/2027282728-0.45%355,200--13.96%--
08/1928282728-2.32%590,400--13.57%--
08/1828292828+0.89%499,200--11.52%--
08/1529292728-3.54%1,051,200--12.3%--
08/1430312929-6.81%782,400--11.84%--
08/1332323131-1.48%459,200--5.4%--
08/1232323232-1.74%270,400--3.98%--
08/1132323232+0.58%320,000--2.27%--
08/08323232320%440,000--2.84%--
08/0732333232-2.29%444,800--2.84%--
08/0633333233+1.94%760,000--3.49%--
08/0532333232-1.34%472,000--5.33%--
08/0433333333-1.88%473,600--4.04%--
08/0134343333-3.45%833,600--2.21%--
07/3135353434-0.72%668,800-+1.29%--
07/3034353435+3.74%1,209,600-+2.02%--
07/2933343333-0.74%726,400--1.65%--
07/2834343434+1.32%731,200--0.92%--
07/2533343333-2.21%630,400--5%--
07/2434343434+3.03%731,200--2.86%--
07/2332333233+3.53%766,400--5.71%--
07/2233333232-2.3%1,092,800--8.93%--
07/1833343333-0.57%523,200--6.79%--
07/1732333233+3.35%814,400--8.85%--
07/1632323232-2.5%1,012,800--11.81%--
07/1533333333-2.62%672,000--9.55%--
07/1433343333+0.56%670,400--9.63%--
07/1134343333-1.48%809,600--10.14%--
07/1034343334-0.92%681,600--8.78%--
07/0935353434-0.37%595,200--10.36%--
07/0835353434-2.32%889,600--10.03%--
07/0735353535+0.18%809,600--7.89%--
07/0435353535-0.71%457,600--8.06%--
07/0335353535-0.35%1,161,600--7.4%--
07/0236363535-1.22%851,200--9.46%--
07/0136363536+0.35%897,600--8.33%--
06/3035363536+0.53%971,200--8.65%--
06/2735363535-2.91%1,712,000--9.13%--
06/2637373637-0.68%1,056,000--8.75%--
06/2537373637+0.17%1,100,800--8.13%--
06/2437373737-2.33%1,771,200--8.28%--
06/2338383738-1.64%2,078,400--6.09%--
06/2038393838+0.49%913,600--4.53%--
06/1938383838-0.98%2,016,000--7.32%--
06/1839393838-0.81%2,022,400--6.4%--
06/1739393839-0.16%2,161,600--5.64%--
06/1639393839-0.48%2,379,200--5.49%--
06/1339393939-1.58%1,857,600--5.03%--
06/1239403940-2.31%3,129,600--3.51%--
06/1141414041-0.61%1,182,400--3.57%--
06/1043434141-3.55%1,900,800--2.98%--