株価チャート

2008/05/29～2008/12/30

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
2008
12/30223223223223-6.3%1,000--4.29%--
12/26231238231238+7.69%3,000-+1.71%--
12/25221221221221-1.78%1,000--5.56%--
12/24224238220225+0.45%17,000--4.66%--
12/22220224220224+1.82%2,000--5.49%--
12/18215220215220+2.33%7,000--7.17%--
12/17218218215215-0.92%5,000--9.66%--
12/16217217217217-0.91%1,000--9.58%--
12/15218219218219-3.52%3,000--9.88%--
12/11227227227227+0.44%1,000--7.72%--
12/10239239225226-5.83%6,000--8.5%--
12/092402402402400%1,000--4%--
12/042402402402400%2,000--4.38%--
12/032402402402400%2,000--5.14%--
12/02240240240240-0.41%6,000--5.88%--
12/01244244241241-10.41%7,000--6.23%--
11/28265269265269+3.46%7,000-+4.26%--
11/27250260250260+8.33%5,000-+0.78%--
11/25240240240240+2.13%1,000--6.98%--
11/212352352352350%1,000--9.96%--
11/20230235230235+2.17%3,000--11.99%--
11/192312312302300%6,000--15.75%--
11/18230238230230+2.22%5,000--17.86%--
11/13243243225225-10%8,000--21.88%--
11/122452502452500%6,000--15.54%--
11/11250250250250+4.17%1,000--17.22%--
11/07240240240240-4%4,000--21.82%--
11/062602602502500%2,000--20.38%--
11/05250250250250+4.17%1,000--22.36%--
11/042432432402400%8,000--27.27%--
10/31260260240240-7.69%17,000--28.99%--
10/30260260260260-10.34%1,000--25.07%--
10/29290290290290-3.33%5,000--18.54%--
10/27300300300300+13.21%3,000--17.58%--
10/24265265265265-5.69%1,000--28.57%--
10/22281281281281+0.36%3,000--25.86%--
10/213003002802800%6,000--27.65%--
10/17295295280280-1.75%3,000--29.11%--
10/16255285255285-1.04%6,000--29.28%--
10/152892892882880%10,000--29.93%--
10/14295295288288+8.68%4,000--31.26%--
10/10265265265265+1.92%1,000--37.79%--
10/09260280260260-13.33%75,000--40.37%--
10/08335335300300-23.86%17,000--32.58%--
10/01394394394394+3.96%1,000--13.02%--
09/30373379373379-5.96%15,000--17.25%--
09/29403403403403-8.2%1,000--12.77%--
09/26439439439439+1.39%3,000--5.79%--
09/22423433423433+8.79%3,000--7.68%--
09/19391398391398+6.13%8,000--15.5%--
09/18391391375375-6.48%13,000--20.89%--
09/17410410401401-9.89%4,000--16.28%--
09/16445445445445-0.89%2,000--7.87%--
08/29459459449449-2.18%9,000--7.61%--
08/28469469459459-2.13%8,000--5.94%--
08/27474474465469-1.26%6,000--4.29%--
08/26475475470475-1.04%5,000--3.46%--
08/25487487480480-1.84%8,000--2.64%--
08/22489489489489+5.39%1,000--1.21%--
08/21478478464464-2.11%6,000--6.64%--
08/20479479474474-1.04%2,000--5.01%--
08/194794794794790%1,000--4.58%--
08/18489489479479-2.04%4,000--4.96%--
08/15489489489489+2.09%2,000--3.36%--
08/14475479475479-0.21%3,000--5.71%--
08/05480480480480-4%1,000--5.88%--
08/015005005005000%2,000--2.34%--
07/31500500500500-0.4%1,000--2.34%--
07/30502502502502+0.4%3,000--2.14%--
07/295005005005000%3,000--2.53%--
07/28500500500500-0.2%1,000--2.34%--
07/25501501501501+0.6%2,000--1.96%--
07/24498498498498+2.05%1,000--2.54%--
07/23488488488488+3.17%1,000--4.5%--
07/22473473473473-6.15%1,000--7.62%--
07/17504504504504-0.2%2,000--1.95%--
07/155055055055050%2,000--1.75%--
07/10505505505505+1%1,000--2.13%--
07/09510510500500-1.96%2,000--2.91%--
07/08510510510510-0.78%1,000--0.78%--
07/07514514514514-0.19%1,000-+0.39%--
07/03515515515515-3.74%1,000-+0.98%--
07/01535535535535+1.9%1,000-+5.31%--
06/30539539525525-0.76%2,000-+3.96%--
06/27539539529529-2.04%3,000-+5.59%--
06/26540540540540+3.65%1,000-+8.87%--
06/25544544521521-3.52%6,000-+6.11%--
06/24540540540540+1.12%1,000-+10.88%--
06/23534534534534+1.33%1,000-+10.79%--
06/20527527527527+0.19%1,000-+10.48%--
06/19526526526526+1.15%1,000-+11.44%--
06/18530530520520+0.97%3,000-+11.35%--
06/13515515515515+5.1%1,000-+11.47%--
06/124904904904900%4,000-+7.22%--
06/10490490490490+1.87%1,000-+8.17%--
06/09481481481481-1.03%2,000-+6.89%--
06/04500500486486-3.76%4,000-+8.72%--
06/03505505505505-0.98%1,000-+13.74%--
06/02510510510510-0.58%1,000-+15.91%--
05/29513513513513+0.59%1,000-+17.66%--