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
2008
12/301,5151,5391,5151,539-0.32%833,800--2.47%--
12/291,5451,5581,5291,544-0.26%768,300--2.4%--
12/261,5291,5481,5271,548+2.11%929,900--2.46%--
12/251,5351,5391,5001,516-1.62%904,900--4.83%--
12/241,5651,5661,5281,541-0.64%1,379,400--3.63%--
12/221,5421,5831,5421,551+0.78%2,372,500--3.36%--
12/191,5091,5681,5091,5390%1,861,900--4.47%--
12/181,5371,5641,5251,539+1.12%1,852,500--4.71%--
12/171,5521,5671,4981,522-0.98%3,449,300--5.99%--
12/161,5611,5641,5261,537-2.04%1,776,300--5.36%--
12/151,5401,5871,5361,569+1.49%1,654,000--3.74%--
12/121,5561,5881,5211,546-2.83%4,101,600--5.27%--
12/111,5571,5911,5511,591+1.53%2,178,000--2.81%--
12/101,5581,5841,5411,567-3.15%2,750,600--4.51%--
12/091,6061,6441,6021,618+2.66%2,012,500--1.76%--
12/081,5011,5931,5011,576+4.44%1,917,900--4.31%--
12/051,5121,5361,5061,509-1.18%2,992,900--8.6%--
12/041,5791,5961,5261,527-5.1%3,745,000--7.73%--
12/031,5921,6151,5531,609+3.01%1,895,100--2.66%--
12/021,5821,5991,5551,562-4.87%1,928,100--5.05%--
12/011,6141,6461,6041,642-1.32%1,321,800-+0.06%--
11/281,6641,6911,6441,664-1.77%1,457,300-+1.53%--
11/271,6851,6981,6741,694+1.32%1,182,900-+3.48%--
11/261,6741,6831,6461,672-3.07%1,920,700-+2.08%--
11/251,7141,7361,6701,725+4.42%3,707,100-+5.38%--
11/211,6411,6591,6261,652-0.84%2,543,400-+0.98%--
11/201,7101,7361,6661,666-2.12%2,569,900-+2.02%--
11/191,6831,7101,6541,702+2.96%3,006,200-+4.1%--
11/181,6751,6941,6471,653-2.76%2,879,400-+1.29%--
11/171,6541,7461,6401,700+0.41%2,442,500-+4.36%--
11/141,7271,7271,6551,693+3.42%2,773,000-+4.06%--
11/131,5861,6801,5511,637-0.18%3,114,900-+0.55%--
11/121,6261,6491,6071,640-0.97%1,598,500-+0.31%--
11/111,6591,6891,6231,656-1.37%2,128,900-+0.73%--
11/101,6901,7041,6581,679+3.01%1,778,200-+1.57%--
11/071,5841,6651,5801,630-1.33%2,436,700--1.81%--
11/061,6401,6981,6401,652-2.71%2,700,500--0.96%--
11/051,7011,7401,6671,698-1.74%3,541,100-+1.37%--
11/041,7231,7311,6741,728+7.8%2,253,100-+2.73%--
10/311,6511,6871,6031,603-4.64%2,474,700--5.09%--
10/301,6361,6851,6161,681+4.54%2,522,400--1.06%--
10/291,5611,6081,5111,608+8.58%3,621,800--5.74%--
10/281,3811,5091,3681,481+5.71%3,016,200--13.49%--
10/271,4691,5211,3971,401-5.21%3,932,100--18.97%--
10/241,6081,6081,4781,478-6.75%2,852,900--15.59%--
10/231,5801,6081,5051,585-2.28%3,994,500--10.45%--
10/221,6901,7081,6221,622-4.36%2,914,100--9.03%--
10/211,7051,7151,6581,696+1.62%3,434,200--5.57%--
10/201,7331,7341,6301,669-0.54%2,036,700--7.59%--
10/171,6381,6821,6321,678+5.53%3,086,400--7.75%--
10/161,5901,6671,5771,590-7.93%3,320,500--13.11%--
10/151,5981,7391,5981,727+6.41%5,152,400--6.45%--
10/141,6511,6891,5971,623+3.97%5,830,700--12.55%--
10/101,4361,6551,4351,561-5.74%5,585,700--16.66%--
10/091,7031,7031,6531,656-4.44%3,952,400--12.38%--
10/081,7711,7941,7331,733-3.78%5,363,100--8.93%--
10/071,8341,8391,7991,801-3.79%4,321,600--5.85%--
10/061,8701,9011,8401,872-0.21%3,290,200--2.6%--
10/031,8101,8911,8061,876+1.96%3,563,100--2.7%--
10/021,8051,8561,8051,840+0.49%2,798,300--4.71%--
10/011,8401,8551,8151,831-0.49%2,757,900--5.42%--
09/301,8681,8681,8121,840-1.66%3,229,300--5.2%--
09/291,8771,9021,8531,871-1.68%3,341,500--3.9%--
09/261,8711,9081,8571,903+2.48%2,831,400--2.46%--
09/251,8411,8651,8221,857+0.92%2,647,200--4.82%--
09/241,8291,8431,7881,840+3.6%3,239,800--5.79%--
09/221,8701,8741,7651,776-6.23%5,295,600--9.2%--
09/191,9181,9371,8821,894-2.77%3,416,800--3.37%--
09/181,9191,9701,9051,948-0.05%2,927,900--0.61%--
09/171,9501,9561,9061,949+1.51%2,330,300--0.41%--
09/161,8901,9371,8851,920-0.88%3,248,500--1.79%--
09/121,9731,9871,9181,937-0.56%4,805,600--0.92%--
09/111,9601,9741,9411,948-2.36%2,316,700--0.36%--
09/101,9742,0051,9551,995+1.12%2,746,600-+2.05%--
09/091,9551,9851,9461,973-0.05%2,077,100-+0.92%--
09/081,9902,0051,9621,974+0.05%1,859,900-+0.92%--
09/052,0052,0251,9731,973-3.52%3,731,400-+0.82%--
09/042,0402,0652,0252,045+1.74%3,033,000-+4.39%--
09/031,9902,0201,9832,010+2.45%2,270,400-+2.6%--
09/021,9852,0051,9551,962-1.7%2,786,800-+0.15%--
09/012,0002,0151,9871,996-1.43%1,804,300-+1.84%--
08/292,0052,0302,0052,025+0.75%1,883,900-+3.32%--
08/281,9722,0101,9632,010+2.24%2,433,500-+2.6%--
08/271,9401,9681,9391,966+0.72%1,376,200-+0.36%--
08/261,9551,9691,9441,952-0.81%940,700--0.36%--
08/251,9631,9901,9631,968-0.15%1,696,600-+0.61%--
08/221,9822,0251,9581,9710%2,484,500-+0.97%--
08/211,9571,9751,9341,971+2.28%4,023,200-+1.18%--
08/201,8661,9321,8651,927+1.64%2,900,300--0.77%--
08/191,8791,8961,8651,896-0.63%2,319,700--2.12%--
08/181,8901,9251,8901,908+1.11%2,106,200--1.4%--
08/151,8881,9041,8761,8870%1,197,300--2.28%--
08/141,8711,9041,8531,887+0.32%3,189,700--2.13%--
08/131,8831,8851,8491,881-1.1%3,372,800--2.29%--
08/121,9161,9161,8861,902-0.89%2,999,700--0.99%--
08/111,9151,9441,9121,919-0.78%2,304,700-0%--
08/081,9421,9551,9211,934-0.82%4,711,600-+0.94%--
08/071,9471,9611,9291,950-1.81%5,298,400-+1.83%--
08/062,0252,0251,9731,986-0.95%3,072,400-+3.71%--
08/052,0252,0402,0002,005+0.3%1,984,300-+4.7%--