株価チャート

2008/08/04～2008/12/30

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
20101/1, 株式分割 1→300.03
2008
12/30163164163163-1.01%2,700--3.36%--
12/29166167165165-1.4%3,900--2.95%--
12/26167167167167-0.59%7,501--2.15%--
12/25166171166168-2.88%4,800--2.14%--
12/24169173168173+2.36%16,502--0.39%--
12/22163169163169+3.46%4,500--3.8%--
12/19170170164164-3.72%51,005--8.06%--
12/18174174169170-2.49%11,401--6.09%--
12/17173177171174+0.58%37,204--4.74%--
12/16172173170173+2.97%15,902--6.31%--
12/151691721681680%47,405--10.47%--
12/121681701641680%31,503--11.87%--
12/11166174166168+0.6%99,910--13.24%--
12/10170170167167-0.59%12,601--14.63%--
12/09165172165168+1%103,210--15.42%--
12/08170180163167-1.96%69,307--17.5%--
12/05165172165170+2.72%161,416--16.68%--
12/04172173165165+0.1%29,403--19.67%--
12/03164167163165+0.82%123,012--20.14%--
12/02167167164164-3.15%37,204--21.54%--
12/01190190169169-8.3%102,310--20.13%--
11/28187191182185+3.17%8,101--14.12%--
11/27180180177179+3.47%54,605--17.9%--
11/26170173168173+1.96%83,708--21.73%--
11/25167173167170-2.12%67,507--23.92%--
11/21170177170173-7.14%83,108--23.31%--
11/20190192187187-8.19%13,501--18.14%--
11/19220220203203-7.44%49,805--11.6%--
11/18220220218220-0.15%22,502--4.92%--
11/17220220218220-1.64%30,903--4.77%--
11/14227229224224+0.15%10,501--3.6%--
11/13226226218223-1.47%11,101--4.57%--
11/12227228225227-2.16%25,203--5.17%--
11/11230232229232-2.11%27,303--5.84%--
11/10240243237237-3.27%27,303--7.2%--
11/07247247239245-0.81%49,505--8.03%--
11/06229247222247+6.17%39,604--10.96%--
11/05233237230232+0.72%18,602--19.06%--
11/04245245228231-3.22%47,705--22.6%--
10/31225238223238+7.52%28,203--23.13%--
10/30220223217222+2.15%35,704--30.95%--
10/29217217217217+8.32%41,404--35.04%--
10/28203203188200-2.28%73,507--42.27%--
10/27204210202205-12.89%75,008--43.22%--
10/24240241234235-5.61%37,204--37.25%--
10/23244249240249-1.32%47,405--35.75%--
10/22253255251253-1.05%55,506--37%--
10/21253257248255+5.22%65,107--38.33%--
10/20243243243243+7.37%78,008--43.18%--
10/17227227225226-0.29%22,802--48.76%--
10/16220227220227-4.36%18,602--50.19%--
10/15240243236237+0.14%26,403--49.58%--
10/14237237228237+7.57%159,316--51.21%--
10/10237237217220-12%72,007--56%--
10/09250250238250-7.97%158,116--51.55%--
10/08278278272272-19.7%69,907--48.75%--
10/07332340332338-15.06%86,409--37.81%--
10/06404404398398-15.55%11,101--28.24%--
10/03472472472472-5.35%27,003--16.23%--
10/02513513498498-2.92%28,203--12.27%--
10/01517517505513+0.32%13,501--10.27%--
09/30512513503512-0.32%13,201--11.18%--
09/29550550510513-1.28%11,401--11.5%--
09/26520520517520+0.07%19,502--10.66%--
09/25508521508520-2.56%45,305--11.03%--
09/24537546520533-2.26%10,201--9%--
09/22557557545546-1.68%14,401--7.21%--
09/19567567555555-0.36%6,601--5.78%--
09/18563563557557-1.71%1,200--5.6%--
09/175705705635670%11,101--4.13%--
09/16570570551567-2.3%14,701--4.29%--
09/126006005805800%1,500--2.04%--
09/105775805575800%32,703--2.2%--
09/09593593578580-1.7%5,401--2.2%--
09/08590593587590-1.67%10,801--0.68%--
09/05600603600600-1.64%10,801-+1.51%--
09/04610612607610-0.54%36,604-+3.73%--
09/03610633607613+0.55%9,301-+4.83%--
09/02610616610610-0.49%12,901-+4.98%--
09/01610613607613-0.05%3,900-+6.04%--
08/29610613607613+0.55%4,800-+6.66%--
08/28607615603610+0.55%19,502-+6.82%--
08/27603607600607+0.55%4,200-+6.8%--
08/26600603600603+0.55%1,500-+6.77%--
08/256106106006000%4,200-+6.56%--
08/22600600590600-0.55%12,001-+7.13%--
08/21598603593603+6.16%16,802-+8.31%--
08/20568568567568+0.06%2,400-+2.58%--
08/19580580567568-2.57%4,500-+2.7%--
08/18582583582583+0.92%1,800-+5.6%--
08/15581581573578+0.17%5,401-+5.02%--
08/14582582577577-0.86%2,100-+5.03%--
08/135825825675820%5,401-+5.94%--
08/12582582577582+0.12%4,200-+5.94%--
08/11580582580581+0.06%2,100-+5.82%--
08/08593593581581-2.13%4,200-+5.76%--
08/07600600587593+2.3%9,301-+7.67%--
08/06587587557580-2.79%16,802-+5.06%--
08/05585625585597+13.65%53,705-+7.5%--
08/04527528523525-0.32%14,701--5.75%--