株価チャート

2008/08/05～2008/12/30

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
20167/1, 株式併合 5→1
2008
12/302,6802,7952,6802,795+2.95%67,400-+4.53%--
12/292,7002,7352,6352,715-0.18%79,200-+2.14%--
12/262,7602,7702,6952,720+0.18%49,400-+2.91%--
12/252,7402,7402,6652,715-1.99%45,600-+2.92%--
12/242,7752,8202,7602,770-1.95%87,800-+5.2%--
12/222,7502,8452,7502,825+2.73%176,600-+7.62%--
12/192,7502,7952,7202,750+1.29%149,200-+5.04%--
12/182,7702,8102,6952,715-0.37%240,000-+4.06%--
12/172,8002,8202,6552,725+0.93%215,200-+4.81%--
12/162,7002,7202,6352,700-2.7%159,200-+4.05%--
12/152,6752,7952,6352,775+9.47%195,800-+6.9%--
12/122,5952,6902,4852,535-7.65%630,800--2.05%--
12/112,7502,7502,6102,745+3.39%222,200-+5.74%--
12/102,5652,6852,5552,655+2.12%155,600-+1.65%--
12/092,5852,6402,5502,600+0.58%169,600--1.1%--
12/082,5202,6102,4852,585+3.61%223,200--1.79%--
12/052,5752,5752,4952,495-1.77%220,800--5.71%--
12/042,5952,5952,5152,540-0.59%152,600--4.26%--
12/032,5102,6052,5002,555+2.82%172,600--3.4%--
12/022,5152,5752,4802,485-8.47%268,800--5.51%--
12/012,7352,7502,6502,715-2.51%91,400-+3%--
11/282,7702,7952,6702,785+0.54%261,600-+5.02%--
11/272,6652,7702,6602,770+7.99%229,800-+3.71%--
11/262,6052,6052,5052,565-2.1%163,400--4.93%--
11/252,5752,6202,4102,620+9.39%267,600--4.13%--
11/212,2702,4302,2252,395+2.13%379,600--13.32%--
11/202,5002,5402,3452,345-9.28%368,800--16.13%--
11/192,6302,6302,5002,585+0.19%279,200--8.98%--
11/182,5702,6302,5202,580-0.39%210,800--10.2%--
11/172,5402,7402,5252,590-1.89%240,400--10.38%--
11/142,5702,6752,5702,640+4.35%442,400--9.74%--
11/132,4102,6252,4052,530+1.81%338,600--14.5%--
11/122,5002,5802,4552,485-4.42%241,200--17.39%--
11/112,6352,6902,5352,600-4.94%304,000--15.09%--
11/102,8502,8502,6202,735+6.63%248,600--12.31%--
11/072,5902,7252,5602,565-6.56%369,800--19.09%--
11/063,0003,0052,7252,745-12.16%319,600--14.88%--
11/053,1103,2952,9703,125+0.97%326,800--4.43%--
11/042,9103,1252,8103,095+16.35%378,200--6.35%--
10/312,8852,9452,6602,660-9.37%336,800--20.31%--
10/302,9802,9802,5802,935+9.51%630,000--13.37%--
10/292,5852,7252,4502,680+14.04%565,600--21.87%--
10/282,1652,3502,1152,350+8.8%654,800--32.43%--
10/272,6302,6302,1352,160-18.03%999,000--39%--
10/243,1303,1302,6352,635-15.95%572,000--27.11%--
10/233,1603,2152,9853,135-3.54%569,400--14.3%--
10/223,4003,7403,2503,250-5.39%400,000--11.85%--
10/213,5053,5053,3453,435-0.58%254,800--7.51%--
10/203,4253,4753,3353,455+2.37%261,200--7.5%--
10/173,3003,4703,2953,375+5.47%332,600--10.24%--
10/163,1503,3503,1503,200-7.11%464,800--15.46%--
10/153,2103,4753,1953,445+1.03%210,000--9.75%--
10/143,2953,4803,1553,410+13.48%362,800--11.08%--
10/102,9653,2102,9653,005-13.28%746,000--22.07%--
10/093,4553,6203,4503,465-1.14%286,400--11.15%--
10/083,6503,7653,5053,505-6.53%326,400--10.54%--
10/073,7503,8803,7353,750-2.47%331,400--4.7%--
10/064,0104,1203,8053,845-4%210,600--2.53%--
10/033,9704,1703,9154,005-0.25%371,600-+1.44%--
10/024,0004,0753,9854,015+1.65%453,000-+1.8%--
10/013,9303,9603,8153,950+2.2%109,600-+0.25%--
09/303,9904,0353,8653,865-3.13%385,200--1.93%--
09/293,8804,0003,8553,990+1.53%267,600-+1.17%--
09/263,9503,9503,8403,930+0.64%138,000--0.33%--
09/253,8403,9453,8303,905-2.13%217,000--0.96%--
09/243,7753,9903,7453,990+2.97%245,000-+1.22%--
09/223,8703,9303,8353,875-1.65%210,600--1.62%--
09/194,0004,0503,8503,940-1.5%531,200-+0.05%--
09/183,6104,0753,5904,000+7.67%458,600-+1.65%--
09/173,9003,9303,5303,715-3.51%580,600--5.45%--
09/163,7203,8953,6653,850-1.79%391,800--2.21%--
09/124,0154,0153,8553,920-1.13%559,000--0.58%--
09/113,9904,0103,9603,965-3.06%220,600-+0.51%--
09/104,0004,0953,9754,090+2.63%180,600-+3.75%--
09/094,0004,0003,9603,985-0.38%119,600-+1.3%--
09/084,0004,0203,9804,000+2.7%183,200-+1.78%--
09/053,9053,9553,8553,895-1.52%239,400--0.84%--
09/043,9854,0103,9353,955-3.18%340,400-+0.71%--
09/034,0854,1253,9904,085+3.81%473,600-+4.1%--
09/023,9003,9853,7803,935+0.13%188,000-+0.56%--
09/013,9503,9753,9153,930-1.75%111,000-+0.69%--
08/293,9904,0003,9654,000+2.04%302,800-+2.8%--
08/283,9003,9503,8803,920+0.77%118,600-+1.16%--
08/273,9053,9153,8603,890-0.89%84,600-+0.8%--
08/263,9203,9603,9003,925-1.13%107,400-+2.27%--
08/253,9003,9703,9003,970+0.51%159,000-+4.06%--
08/223,9903,9903,9103,950+0.13%102,400-+4.17%--
08/213,9653,9803,9153,9450%112,200-+4.73%--
08/203,8653,9803,8653,945+2.07%142,200-+5.45%--
08/193,8253,8903,7803,865-1.53%135,400-+4.07%--
08/183,7953,9753,7953,925+2.08%182,000-+6.28%--
08/153,8953,9153,8153,845-0.9%124,600-+4.85%--
08/143,8203,9003,7803,880+1.04%99,000-+6.45%--
08/133,8753,9453,7803,840-2.17%147,000-+5.87%--
08/123,9703,9703,8953,925-1.75%126,000-+8.55%--
08/113,9954,0003,9503,995+0.63%147,800-+10.79%--
08/083,8853,9903,8453,970+2.19%391,600-+10.58%--
08/073,9053,9253,8253,885-0.38%206,800-+8.58%--
08/063,9153,9303,8153,900+0.65%209,800-+9.3%--
08/053,9453,9853,8503,875-1.9%180,000-+8.88%--