株価チャート

2008/02/04～2008/06/30

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2008
06/30401410401410-1.2%800--2.84%--
06/27406415403415+0.97%6,600--1.89%--
06/26412412411411-0.96%2,200--3.07%--
06/25412415412415-0.24%1,200--2.12%--
06/24415416411416+0.24%5,000--1.89%--
06/23418423415415-1.19%3,200--1.89%--
06/20417420417420-1.18%3,000--0.71%--
06/19425425425425-1.51%2,200-+0.47%--
06/18415432415432+3.98%8,600-+2.01%--
06/17415416415415+0.61%1,600--1.89%--
06/16413413406413+0.61%3,000--2.48%--
06/13401414401410+0.99%5,400--3.3%--
06/12420420404406-3.91%18,400--4.47%--
06/11420425415423+0.6%8,600--0.82%--
06/10433436420420-3.89%11,400--1.18%--
06/09426437426437-0.68%2,800-+3.07%--
06/06440440425440+1.15%7,400-+4.02%--
06/05440444433435-1.02%6,600-+3.33%--
06/04433440433440+1.03%4,200-+4.64%--
06/03433435425435+0.58%17,000-+4.07%--
06/02425440425433+1.88%8,600-+3.97%--
05/30418425418425+1.68%12,000-+2.29%--
05/29428428413418-1.18%8,800-+0.85%--
05/28427428420423-0.59%1,400-+2.3%--
05/27448448423425-2.86%8,600-+3.16%--
05/26435442431438+1.74%5,800-+6.45%--
05/23418434418430+3.61%9,600-+5.13%--
05/22408424408415+1.34%7,600-+1.97%--
05/21413414404410+0.37%2,800-+0.86%--
05/20415415403408-1.69%6,800-+0.99%--
05/19421421415415-1.07%8,200-+2.98%--
05/16425425416420-0.71%6,600-+4.35%--
05/15416427416423+1.81%6,400-+5.36%--
05/14418420415415-1.78%12,400-+3.75%--
05/13455455418423-5.06%23,600-+6.16%--
05/12445447435445+2.3%7,000-+12.09%--
05/09420435410435+4.82%27,800-+10.13%--
05/08410415406415+2.47%15,400-+5.6%--
05/07400405396405+1.5%10,000-+3.32%--
05/02401401398399-0.87%3,000-+2.05%--
05/014084093994030%5,800-+2.94%--
04/30400410400403+1.9%5,600-+3.21%--
04/28410410393395-2.47%3,200-+1.54%--
04/25386405383405+5.19%3,600-+4.38%--
04/24385385385385-2.53%600--0.52%--
04/22393400390395-1.25%1,800-+2.33%--
04/21400400393400-0.25%5,200-+3.9%--
04/18400401395401+0.88%10,400-+4.7%--
04/17395400395398-0.63%1,800-+4.06%--
04/16394402394400+1.52%5,600-+4.71%--
04/15380394380394+4.65%9,400-+3.14%--
04/14380383373377-3.46%3,800--1.44%--
04/11366390344390+8.33%25,400-+1.56%--
04/10380380360360-5.51%3,400--6.74%--
04/09390390381381-2.31%11,200--2.06%--
04/08392397390390+0.26%6,000--0.26%--
04/07381389381389+0.39%2,000--1.02%--
04/043893893843880%1,000--1.9%--
04/03390392383388-0.64%3,800--2.64%--
04/02393400390390-0.64%2,600--2.74%--
04/01388393388393+1.29%400--2.85%--
03/313883883883880%400--4.79%--
03/28383388380388+1.31%10,600--5.72%--
03/27390400383383-1.29%3,800--7.83%--
03/26380388380388+1.97%4,000--7.07%--
03/253813813803800%1,600--9.31%--
03/24379383376380-1.43%4,600--10.17%--
03/21375386375386+4.19%4,200--9.29%--
03/19370370361370+2.78%2,000--13.35%--
03/18357360357360+1.27%2,000--16.28%--
03/17360368356356-3.92%6,600--18.09%--
03/14380380360370-2.63%4,000--15.33%--
03/13380388364380-3.8%9,600--13.83%--
03/12401410395395+0.51%3,400--10.84%--
03/11395410393393+0.77%2,000--11.88%--
03/10426426390390-9.2%9,600--13.14%--
03/07429430428430-2.5%2,000--4.98%--
03/06434441431441+1.73%3,000--2.76%--
03/05435435433433-0.35%600--4.42%--
03/04436448433435-0.11%11,600--4.3%--
03/03444444435435-3.44%4,600--4.4%--
02/29465465451451-2.07%4,200--1.21%--
02/28455465454460+0.77%15,800-+0.88%--
02/27456457455457-2.87%1,800-+0.33%--
02/26482482470470-0.53%3,600-+3.52%--
02/25483483460473+1.07%4,400-+4.07%--
02/22468468450468-3.51%8,200-+2.97%--
02/21439490435485+9.86%16,600-+6.95%--
02/20450451441441-2%3,400--2.22%--
02/19464464450450-2.17%4,000--0.66%--
02/18447460447460+3.6%8,200-+1.32%--
02/15441444437444+0.79%7,200--2.63%--
02/14438443437441+0.11%10,600--3.82%--
02/13446446440440-1.01%5,800--4.35%--
02/12447447445445-1.22%2,000--3.79%--
02/08465466443450-1.1%17,200--3.02%--
02/07451465451455+1.11%5,800--2.57%--
02/06453453445450-1.64%6,400--4.26%--
02/05451461451458-0.54%1,600--3.28%--
02/04467468460460-1.18%1,400--3.16%--