株価チャート

2008/04/25～2008/09/18

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
09/181,4151,4421,4021,432-1.58%3,380,000--9.48%--
09/171,4451,4661,4281,455+2.25%4,722,000--8.43%--
09/161,4751,4891,4201,423-6.69%5,923,000--10.78%--
09/121,5831,6001,5131,525-3.48%9,057,000--4.81%--
09/111,5901,5991,5711,580-2.35%3,326,000--1.56%--
09/101,5821,6251,5821,618+0.37%2,879,000-+0.75%--
09/091,6001,6301,5801,612-0.25%5,032,000-+0.37%--
09/081,6531,6761,6151,616-0.8%4,500,000-+0.56%--
09/051,6521,6531,6111,629-3.15%4,790,000-+1.24%--
09/041,6621,6841,6521,682+1.14%4,294,000-+4.47%--
09/031,6351,6671,6271,663+3.42%4,484,000-+3.42%--
09/021,6141,6341,5981,608-0.62%2,672,000-+0.19%--
09/011,6141,6291,6101,618-1.1%2,024,000-+0.87%--
08/291,6211,6361,6091,636+3.28%3,500,000-+2.06%--
08/281,5771,5841,5691,584-0.75%3,463,000--1%--
08/271,5801,6021,5721,596-0.31%2,124,000--0.19%--
08/261,6001,6061,5751,601-0.56%2,983,000-+0.31%--
08/251,6001,6201,5981,610+1.9%2,105,000-+1.07%--
08/221,5881,5901,5641,580-0.32%1,950,000--0.5%--
08/211,5831,5901,5701,585-0.56%3,038,000-+0.06%--
08/201,5521,6011,5511,594+0.76%3,078,000-+0.89%--
08/191,5751,6041,5631,582-1.37%3,190,000-+0.38%--
08/181,5601,6131,5601,604+2.3%3,854,000-+1.91%--
08/151,5521,5891,5471,568+0.71%2,542,000--0.19%--
08/141,5691,5911,5531,557-2.14%3,597,000--0.83%--
08/131,5961,6031,5621,591-0.62%2,236,000-+1.34%--
08/121,6161,6181,5931,601-0.99%3,683,000-+2.1%--
08/111,5711,6261,5711,617+1.51%3,335,000-+3.13%--
08/081,5891,5961,5561,5930%4,046,000-+1.72%--
08/071,6161,6161,5741,593-2.69%3,999,000-+1.72%--
08/061,6531,6641,6291,637+0.92%4,913,000-+4.53%--
08/051,6351,6561,6021,622-2.58%5,172,000-+3.58%--
08/041,6301,6721,6271,665+0.79%4,653,000-+6.25%--
08/011,6561,6661,6401,652+0.18%5,571,000-+5.49%--
07/311,5831,6621,5801,649+4.43%5,894,000-+5.3%--
07/301,5561,5991,5551,579+0.13%6,515,000-+0.83%--
07/291,5871,5911,5551,577-1.31%3,539,000-+0.45%--
07/281,6011,6181,5811,598+1.52%3,697,000-+1.59%--
07/251,5651,6101,5631,574+1.22%4,601,000--0.06%--
07/241,5351,5551,5261,555+2.24%3,822,000--1.52%--
07/231,5011,5451,5011,521+0.53%4,622,000--3.98%--
07/221,5051,5211,4921,513+0.8%3,429,000--4.9%--
07/181,5131,5211,4901,501+1.42%3,990,000--6.07%--
07/171,4951,4951,4681,480+0.2%3,055,000--7.85%--
07/161,4911,4991,4661,477-1.8%5,069,000--8.49%--
07/151,5231,5231,5001,504-1.38%3,044,000--7.22%--
07/141,5081,5391,5081,525-0.2%3,333,000--6.33%--
07/111,5381,5411,5061,528-0.33%3,476,000--6.54%--
07/101,5511,5511,5321,533-1.29%2,711,000--6.64%--
07/091,5711,5841,5531,553-0.77%2,644,000--5.82%--
07/081,5611,5841,5411,565-0.82%3,159,000--5.5%--
07/071,5661,5831,5641,578+0.77%2,531,000--5%--
07/041,6001,6001,5601,566-2.19%4,014,000--6.06%--
07/031,5881,6141,5741,601+1.01%5,048,000--4.36%--
07/021,6111,6161,5741,585-3.41%5,217,000--5.65%--
07/011,6491,6601,6281,641-1.03%2,787,000--2.61%--
06/301,6641,6731,6501,658+1.53%2,943,000--1.78%--
06/271,6191,6361,6161,633-1.69%3,748,000--3.43%--
06/261,6381,6611,6331,661+0.54%2,196,000--2.01%--
06/251,6461,6521,6241,652-0.66%2,138,000--2.71%--
06/241,6491,6631,6461,663+0.6%1,307,000--2.18%--
06/231,6351,6641,6311,653-0.6%2,112,000--2.94%--
06/201,6641,6751,6511,663-0.12%3,196,000--2.52%--
06/191,6701,6811,6581,665-1.3%3,391,000--2.57%--
06/181,6821,6971,6751,687-0.3%2,686,000--1.46%--
06/171,7071,7071,6921,692+0.36%2,355,000--1.23%--
06/161,6921,7071,6781,686-0.35%2,935,000--1.63%--
06/131,6821,6971,6591,692+0.59%8,459,000--1.34%--
06/121,6801,6841,6621,682+0.96%2,826,000--1.98%--
06/111,6891,6891,6611,666-0.83%2,528,000--2.91%--
06/101,6961,6961,6611,680-0.88%4,223,000--2.1%--
06/091,6851,7011,6771,695-0.7%2,207,000--1.22%--
06/061,7121,7231,7051,707-0.23%2,394,000--0.58%--
06/051,7091,7271,7021,711+0.18%3,370,000--0.7%--
06/041,6911,7091,6901,708+0.65%3,908,000--1.1%--
06/031,7251,7261,6911,697-1.96%5,229,000--2.08%--
06/021,7511,7511,7221,731-0.8%2,998,000--0.4%--
05/301,7491,7581,7381,745+0.11%3,450,000-+0.11%--
05/291,7391,7491,7261,743+2.23%3,071,000--0.29%--
05/281,7161,7371,7021,705-1.79%2,741,000--2.74%--
05/271,7111,7431,7111,736+1.52%2,166,000--1.36%--
05/261,7211,7321,6981,710-2.51%3,360,000--3.12%--
05/231,7241,7701,7171,754+1.8%5,411,000--1.13%--
05/221,7011,7231,6921,723+0.35%2,939,000--3.31%--
05/211,7101,7241,7031,717-0.35%2,823,000--4.08%--
05/201,7211,7311,7131,723-0.98%2,799,000--4.22%--
05/191,7401,7581,7321,740+0.06%2,992,000--3.76%--
05/161,7351,7441,7241,739+0.87%3,533,000--4.35%--
05/151,7201,7291,7111,724+0.12%3,431,000--5.69%--
05/141,7211,7271,7121,722+0.12%2,927,000--6.31%--
05/131,7031,7271,7031,720+0.23%3,750,000--6.83%--
05/121,7001,7211,6891,716+1.24%6,206,000--7.34%--
05/091,7151,7151,6821,695+0.59%6,613,000--8.72%--
05/081,6901,6911,6701,685+1.38%5,059,000--9.6%--
05/071,6741,6751,6521,662-1.48%8,359,000--11.22%--
05/021,7101,7111,6801,687-2.37%9,995,000--10.22%--
05/011,7301,7781,7201,728-6.59%9,727,000--8.28%--
04/301,8211,8511,8201,850+1.65%3,110,000--1.91%--
04/281,8641,8641,8061,820-1.52%3,341,000--3.29%--
04/251,8261,8691,8261,848+1.2%3,318,000--1.7%--