株価チャート

2008/04/25～2008/09/30

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
20144/1, 株式分割 1→100
2008
09/3010010089100-2.91%3,200--3.85%--
09/299110391103+10.75%10,100--1.9%--
09/2690949093+3.33%14,200--11.43%--
09/2590909090-4.26%600--15.89%--
09/2491949194-2.08%1,800--14.55%--
09/2295989496+2.13%3,300--13.51%--
09/1988978894+4.1%6,300--16.07%--
09/1890908890+1.46%2,200--19.38%--
09/1794958989-7.29%2,400--20.54%--
09/1695969096-5.88%1,900--14.29%--
09/129310293102-4.67%7,600--9.73%--
09/11111111103107+2.39%500--5.31%--
09/1010010598105+2.45%16,800--7.52%--
09/099810297102+2%2,800--10.53%--
09/081181181001000%21,000--13.04%--
09/05104104100100-7.41%1,200--14.53%--
09/04102110101108-1.82%1,400--7.69%--
09/03122122110110-5.17%1,600--6.78%--
09/02110120110116+5.45%1,300--1.69%--
09/01102130102110-5.17%3,400--7.56%--
08/29116116116116+5.45%100--3.33%--
08/28117118110110-7.56%2,000--9.09%--
08/27119119119119+0.85%700--2.46%--
08/26129129111118-10.94%1,600--4.07%--
08/25134134132133+16.13%1,400-+6.85%--
08/22108116108114-9.08%5,400--7.98%--
08/21126126126126-12.54%3,400-+0.4%--
08/20170170144144-4.01%21,400-+14.8%--
08/19150150150150+15.44%4,500-+19.6%--
08/18130130130130+18.26%1,700-+3.6%--
08/15100110100110+10.05%3,800--13.1%--
08/149610096100+11.17%2,300--21.65%--
08/131001008890-10.5%3,300--30.62%--
08/12100102100100-1.96%500--23.66%--
08/11109109100102-2.86%1,300--23.31%--
08/08104105101105-12.43%500--22.22%--
08/07121121116120-4.99%2,500--12.48%--
08/06120126118126-2.92%300--8.55%--
08/051301301301300%5,600--6.47%--
08/04130130120130+6.56%6,700--7.14%--
08/01118122118122+4.18%1,700--13.48%--
07/31125125117117-6.32%400--17.54%--
07/30118125115125+2.46%6,000--13.19%--
07/29126126120122-10.29%9,600--15.86%--
07/28136136136136-3.89%600--6.85%--
07/25136142136142-2.21%2,000--3.74%--
07/24137145137145+6.01%1,400--1.56%--
07/23137137137137-3.94%100--7.14%--
07/22137142136142+0.78%1,100--3.99%--
07/17141141141141+3.68%100--4.73%--
07/161361411361360%1,000--8.72%--
07/15141141136136-4.63%2,400--9.33%--
07/141431431431430%100--5.56%--
07/11143143143143+0.07%100--6.18%--
07/09143143143143-2.4%300--6.86%--
07/07150150146146-1.35%400--4.58%--
07/04152152148148-0.34%2,100--3.9%--
07/03150150149149-1.33%900--3.57%--
07/02148151148151-1.63%200--2.9%--
07/01154161149153+5.52%1,400--1.29%--
06/30147147145145-3.33%200--7.05%--
06/27146150146150+1.35%200--4.46%--
06/26143148142148-1.99%600--5.73%--
06/25157157147151-2.58%400--4.43%--
06/24164164155155-3.13%1,700--2.52%--
06/23139160139160+5.96%8,500-+0.63%--
06/20155157145151-2.58%1,400--5.63%--
06/19141155141155+4.03%2,400--3.13%--
06/18145149145149+1.36%1,100--6.88%--
06/16147150147147-5.77%500--8.7%--
06/13156156156156+6.05%100--3.11%--
06/12147151147147-1.93%1,900--8.06%--
06/11150150150150-1.96%1,000--6.83%--
06/10155159151153-1.54%2,300--4.97%--
06/09152155152155-5.82%200--2.88%--
06/06165165165165+1.23%200-+3.13%--
06/051621631621630%400-+1.88%--
06/041631631631630%500-+1.88%--
06/031691691601630%1,500-+1.88%--
06/02160163160163+1.88%300-+1.88%--
05/30160160160160+2.56%300-+0.63%--
05/29156156156156-2.5%300--2.5%--
05/28167167160160+0.63%2,400-0%--
05/27162163159159-5.81%600--0.63%--
05/26163169163169-3.54%200-+5.5%--
05/23156175156175+12.47%3,100-+9.38%--
05/21159159155156-4.25%1,300--2.75%--
05/20163175162163-7.14%1,200-+0.93%--
05/19171178162175+4.79%2,700-+8.7%--
05/16168168161167-1.76%800-+3.09%--
05/15156170156170+6.92%1,700-+4.94%--
05/14162162158159-3.64%900--1.85%--
05/13151165151165+6.52%3,600-+1.85%--
05/12150155150155+1.24%1,100--4.38%--
05/09153153153153+3.38%100--5.56%--
05/07150156145148-1.33%6,000--9.2%--
05/02153156150150-1.96%500--7.98%--
04/30148160140153+3.38%2,100--5.56%--
04/28147148147148-1.66%800--8.64%--
04/25154154150151+0.27%700--7.67%--