株価チャート

2008/01/29～2008/06/30

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
2008
06/30243244243244+1.24%300--3.56%--
06/27249249241241-3.6%3,100--5.12%--
06/26245250243250+2.04%6,800--1.57%--
06/25238251238245-3.16%9,900--3.54%--
06/24252253250253+0.8%27,700-0%--
06/232522522512510%6,800--0.79%--
06/20251256250251-0.79%17,300--0.4%--
06/192512532512530%25,500-+0.8%--
06/18252253251253+0.4%18,100-+0.8%--
06/17250253250252-0.4%13,400-+0.8%--
06/162542542502530%4,000-+1.2%--
06/13250253250253-1.17%1,900-+1.2%--
06/12254256252256+1.19%2,700-+2.4%--
06/11259259253253-2.32%200-+1.61%--
06/10258259255259+2.78%700-+4.86%--
06/09261261252252-3.82%300-+2.44%--
06/062562622542620%3,400-+6.94%--
06/05261262261262+0.77%800-+7.38%--
06/04259261259260+1.96%1,100-+7.44%--
06/03261263255255-2.3%1,700-+6.25%--
06/02254261254261+4.82%1,000-+9.66%--
05/30250255249249-0.4%1,300-+5.51%--
05/29254254250250-3.1%700-+6.84%--
05/282602602582580%2,500-+11.21%--
05/27250258250258+2.79%2,300-+12.17%--
05/26260260251251-3.46%7,100-+10.09%--
05/23252260235260+13.04%2,600-+15.04%--
05/22230230230230-2.13%200-+2.68%--
05/21248260235235-1.67%1,300-+5.38%--
05/20239239239239+1.27%1,000-+7.66%--
05/192342362292360%1,400-+7.27%--
05/142372382362360%700-+7.76%--
05/13243243236236-4.07%500-+8.26%--
05/12247247246246+3.8%300-+13.89%--
05/09235237235237-5.2%1,300-+10.23%--
05/08245251245250-4.21%2,700-+16.28%--
05/07227264227261+18.64%2,600-+22.54%--
05/02222222220220-0.9%2,300-+3.77%--
05/01224224222222-1.33%1,000-+4.72%--
04/30235240225225-3.85%2,600-+6.13%--
04/28244244234234+2.18%13,500-+10.9%--
04/25207234206229+11.71%8,100-+8.53%--
04/24206206205205-2.38%200--2.84%--
04/232092102092100%200--0.47%--
04/22200212200210+3.96%1,700--0.47%--
04/212042042022020%6,500--4.72%--
04/18206206202202-1.46%900--4.72%--
04/17203205203205+1.49%500--3.76%--
04/16203203202202-2.88%600--6.05%--
04/15207208205208+1.46%5,500--3.7%--
04/142052052032050%1,900--5.96%--
04/112052052052050%3,000--6.82%--
04/10209209205205-1.44%1,500--7.66%--
04/08207208207208-0.95%300--7.14%--
04/07210210207210+2.44%3,000--7.08%--
04/04210220205205+1.99%8,100--10.09%--
04/032142142012010%2,200--12.61%--
04/02220220201201-8.64%3,400--13.73%--
04/012212212202200%300--6.38%--
03/31216220216220+1.38%1,700--6.78%--
03/28219220217217-1.81%2,400--8.82%--
03/262212212212210%3,900--7.92%--
03/25220221220221+0.45%1,400--8.3%--
03/24218220217220+1.85%1,900--9.47%--
03/21220225216216-1.82%2,400--11.48%--
03/19220220220220-3.51%400--10.57%--
03/18221228221228+8.06%200--8.06%--
03/17211241211211+3.94%5,400--15.94%--
03/14239239203203-15.06%3,700--20.08%--
03/13212240211239+13.27%900--7.36%--
03/12245245211211-8.26%600--18.85%--
03/11220230210230-4.17%1,800--12.88%--
03/10245245240240-2.04%1,000--9.77%--
03/07245245245245-2%700--8.58%--
03/062502502452500%600--7.06%--
03/052502502502500%1,300--7.75%--
03/04250250250250-1.96%200--8.09%--
03/032502602452550%3,000--6.59%--
02/29255255255255-3.77%1,200--6.59%--
02/282642652642650%400--3.28%--
02/272652652652650%100--3.64%--
02/26266269265265+1.92%8,600--3.99%--
02/25260262260260+1.96%4,800--5.8%--
02/22256256255255-1.54%300--7.61%--
02/21260263259259-0.38%2,700--6.16%--
02/20259260259260+1.96%200--5.8%--
02/19260260255255-0.78%2,400--7.94%--
02/18258258257257+1.18%200--7.89%--
02/15254254254254-7.64%400--9.61%--
02/142692752692750%4,700--2.83%--
02/13275275268275-4.18%1,400--2.83%--
02/08287287287287-1.03%300-+0.7%--
02/07290290288290-3.33%400-+1.4%--
02/06300300300300-0.33%100-+4.9%--
02/05301301301301-0.33%100-+4.88%--
02/04309309302302+4.5%600-+5.23%--
02/01282289280289+2.85%400-+0.7%--
01/31281281281281-0.35%100--2.43%--
01/30280282280282+1.44%200--2.42%--
01/29278280278278+0.72%8,500--4.14%--