株価チャート

2008/06/30~2008/12/24

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
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2008
12/24209214209214+1.75%6,600-+9.57%--
12/22208210208210-1.56%900-+9.38%--
12/192082132082130%2,400-+12.87%--
12/182122132122130%5,700-+15.32%--
12/17212213212213-0.78%3,900-+16.58%--
12/16215217212215-0.62%9,300-+19.44%--
12/15203216203216+0.15%2,700-+22.92%--
12/12207216207216-1.67%1,500-+24.86%--
12/11220220220220+0.15%300-+29.98%--
12/10219219219219-0.3%600-+32.13%--
12/09220220215220+0.3%6,000-+35.8%--
12/08208219202219-0.15%4,800-+38.82%--
12/05208220204220+0.15%8,100-+42.64%--
12/04219219219219-1.05%3,000-+47.2%--
12/03222222222222+4.72%600-+52.87%--
12/02195212195212+8.55%3,900-+50.12%--
12/01190195190195+7.34%4,800-+41.3%--
11/28170184170182+7.28%2,700-+34.57%--
11/27162169162169+8.09%2,400-+27.32%--
11/26153157150157+5.62%4,500-+19.59%--
11/25143148143148+3.49%4,800-+14.99%--
11/21141143133143+2.38%4,200-+11.98%--
11/20144144140140+0.96%3,000-+10.24%--
11/191391391391390%1,200-+10.05%--
11/18133139133139+4%2,400-+10.05%--
11/17136137133133+1.01%4,500-+5.82%--
11/131321321321320%1,500-+3.13%--
11/12147147132132-9.17%2,100-+2.33%--
11/11145145145145+3.81%900-+10.1%--
11/10140140140140+5%600-+5.26%--
11/07123133123133+8.7%1,200--1.23%--
11/06120123120123-8%3,900--10.46%--
11/051331331331330%300--4.76%--
11/04133133133133+6.67%600--6.1%--
10/31125125125125+10.29%300--13.19%--
10/301011131011130%3,300--22.9%--
10/291111131081130%900--23.94%--
10/28106115105113-4.49%1,800--25.44%--
10/27116119105119-0.14%4,500--22.94%--
10/22119119119119-7.4%600--24.31%--
10/21128128128128+5.19%300--19.29%--
10/20123123117122-1.08%2,700--24.22%--
10/171231231231230%300--24.34%--
10/16122123122123+3.35%600--25.25%--
10/15112119112119+1.42%1,500--28.54%--
10/14103118103118+1.44%5,700--30.78%--
10/10119119116116-2.25%3,300--32.95%--
10/09120120119119-13.17%600--32.58%--
10/07137137137137-7.45%2,100--23.22%--
10/06158158148148-7.71%900--17.96%--
10/03168168160160-9.43%600--12.09%--
10/02177177177177-6.19%600--3.46%--
10/01186188176188+2.91%1,800-+2.36%--
09/30180183180183-2.66%2,700--0.54%--
09/29183188183188-0.18%4,500-+1.62%--
09/26170188170188+2.91%5,700-+1.8%--
09/24195197178183-5.34%4,200--1.61%--
09/22193193193193+3.57%600-+3.39%--
09/191871871781870%6,600--0.18%--
09/18185187185187+2.75%900--0.71%--
09/17175182175182+5.83%3,900--3.37%--
09/16163176163172-5.5%4,500--9.17%--
09/111801821801820%900--4.39%--
09/10183183180182-0.91%1,200--4.89%--
09/09178183178183+5.77%2,100--4.01%--
09/08166173166173+1.96%900--9.25%--
09/05178178168170-1.92%4,500--11.46%--
09/04172179172173-1.33%6,300--10.19%--
09/03177177176176-2.77%600--8.98%--
09/02190190178181-4.91%2,400--6.87%--
09/011851901831900%1,500--2.06%--
08/27188190188190+0.88%1,500--2.56%--
08/26183188183188-0.53%3,000--3.91%--
08/22177189175189-0.35%3,900--3.4%--
08/21191191175190-0.87%4,500--3.55%--
08/20192192192192-1.54%13,200--2.71%--
08/19195195195195-0.17%2,400--1.68%--
08/18195195195195-0.85%3,600--1.52%--
08/15188197188197-1.67%600--1.17%--
08/141952001952000%600-+0.5%--
08/08197200197200-1.64%600-+0.5%--
08/07203206203203-0.81%1,500-+2.18%--
08/06198207198205+1.65%2,100-+3.02%--
08/012002022002020%600-+1.34%--
07/312022022022020%300-+1.34%--
07/30200202198202+2.54%3,000-+1.34%--
07/29187197187197+0.85%3,300--1.17%--
07/28190195190195+2.63%31,200--2.01%--
07/241901901901900%2,700--4.52%--
07/221871901871900%1,800--5%--
07/171881901881900%2,100--5.47%--
07/161861901861900%1,500--5.47%--
07/151751901751900%4,800--5.94%--
07/101901901801900%7,200--6.4%--
07/09190190190190-6.56%1,200--6.4%--
07/04205205203203-0.65%9,900--0.33%--
07/03205205205205-0.81%9,300-+0.33%--
07/02206207206206-0.16%1,200-+1.14%--
07/01187207187207+6.53%14,100-+1.31%--
06/30206206192194-5.83%9,900--5.37%--