株価チャート

2008/07/30～2008/12/29

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
12/29272281272280+3.32%1,400-+1.82%--
12/26271271271271+0.37%200--1.45%--
12/25276276270270-3.57%10,100--2.17%--
12/24283283280280+0.36%800-+1.82%--
12/22270284270279+3.33%2,500-+1.09%--
12/19275280270270-0.37%15,300--2.53%--
12/18271271271271-1.45%2,600--2.52%--
12/17270275270275+3.77%1,200--1.43%--
12/16260265260265+1.53%200--5.02%--
12/15260261260261-3.33%200--6.79%--
12/122702702452700%5,300--3.91%--
12/11266270266270+1.89%300--3.91%--
12/10270270265265-2.21%1,700--6.03%--
12/092702712702710%1,200--4.24%--
12/08270271270271-3.21%1,000--4.58%--
12/05270280270280+2.19%3,100--1.75%--
12/04273274273274-0.36%300--4.2%--
12/03275275275275-1.43%1,200--3.85%--
12/02279279279279-0.36%100--2.79%--
12/012852852802800%1,300--2.78%--
11/28284284280280-2.78%800--3.11%--
11/27280288275288+1.05%1,400--0.69%--
11/262802932752850%4,100--1.72%--
11/25285285280285-1.04%3,000--2.06%--
11/21266288266288+6.67%9,100--1.37%--
11/20271271270270-6.9%600--7.85%--
11/17290290290290+9.43%200--1.36%--
11/14299299265265-10.77%1,400--10.17%--
11/13290297287297-0.34%400-+0.34%--
11/12298298298298-1.32%100-+0.68%--
11/11283302283302+7.09%1,200-+2.03%--
11/10270282270282+0.71%1,100--5.05%--
11/07280280280280-3.45%300--6.04%--
11/05280290280290+3.57%900--3.01%--
11/04281281278280-3.45%1,400--6.67%--
10/31284290267290+1.75%17,100--3.65%--
10/30270285270285-1.72%1,900--5.63%--
10/29295300290290-1.69%1,200--4.29%--
10/282952952952950%100--2.96%--
10/272852952852950%1,300--3.28%--
10/24293298293295+3.51%2,700--3.59%--
10/23285285285285-5%600--6.86%--
10/22303303300300-0.99%700--1.96%--
10/21308308303303-1.62%1,200--0.98%--
10/20304308304308+1.32%400-+0.33%--
10/17297304297304+1.33%6,200--0.98%--
10/16298300297300-1.96%1,200--1.96%--
10/15306306306306-0.65%200-+0.66%--
10/14294310294308+3.01%6,100-+1.99%--
10/10310310275299-3.24%4,400-0%--
10/09300309300309+1.31%1,000-+4.39%--
10/08305305304305+3.39%800-+4.1%--
10/07286298285295-1.67%5,000-+1.37%--
10/06309309290300-0.66%5,600-+3.81%--
10/03307307302302-2.89%10,300-+5.59%--
10/02311311311311+0.32%1,800-+9.51%--
10/01310310304310+0.65%8,400-+10.32%--
09/30303308301308-1.28%14,800-+10.39%--
09/29312312302312+3.31%7,200-+12.64%--
09/26315315302302-5.03%1,400-+9.82%--
09/25300318300318+4.26%1,600-+16.48%--
09/24320320305305-7.01%3,800-+12.55%--
09/223133283103280%2,000-+21.93%--
09/19309330309328+9.33%10,000-+23.31%--
09/183003002953000%3,900-+13.64%--
09/17300310300300+3.45%7,900-+14.5%--
09/16300301288290-6.75%21,300-+10.69%--
09/12320320311311-2.81%2,600-+19.16%--
09/11300320300320+8.47%7,000-+23.08%--
09/10283300283295+6.12%7,800-+13.9%--
09/09251283251278+9.02%12,500-+7.34%--
09/08260273250255-1.16%31,300--1.54%--
09/05230258230258+9.79%1,000--1.15%--
09/04236237232235-0.42%3,000--10.31%--
09/03231236226236+0.43%8,100--10.94%--
09/02234235232235-0.84%3,600--12.31%--
09/01237237234237-0.84%8,000--12.55%--
08/29236243236239-0.42%22,300--13.09%--
08/28245245236240-2.04%12,900--14.29%--
08/27250250240245-2%14,800--14.04%--
08/26249250240250-0.79%26,800--13.79%--
08/25252257249252+1.2%8,700--14.86%--
08/22254256249249-3.11%5,400--17.82%--
08/21260260256257-1.15%9,100--17.1%--
08/20260263259260-0.38%25,500--18.24%--
08/19261261260261-1.51%1,000--19.94%--
08/182612652602650%8,600--21.13%--
08/152562652562650%5,600--23.19%--
08/14266266263265+1.53%15,400--25.35%--
08/13283283261261-7.77%3,700--28.49%--
08/12280286280283+1.07%2,400--24.53%--
08/11288291280280-2.44%13,200--27.08%--
08/08286288286287-0.69%4,300--27.16%--
08/07290290289289-0.34%4,800--28.29%--
08/062902912892900%6,300--29.61%--
08/052902902902900%1,500--31.28%--
08/043003002902900%1,800--32.71%--
08/01307307287290-6.45%4,700--34.24%--
07/31311311306310+1.31%11,300--31.26%--
07/30315319306306-4.38%6,900--33.48%--