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
12/301,1701,1761,1421,176+2.26%2,193,000-+4.07%--
12/291,1451,1521,1181,150+0.52%1,854,000-+2.13%--
12/261,1361,1511,1341,144+1.06%1,362,000-+1.96%--
12/251,1211,1321,1211,132+0.09%761,000-+1.25%--
12/241,1421,1461,1221,131-1.65%2,638,000-+1.34%--
12/221,1211,1521,1211,150+1.77%3,363,000-+3.14%--
12/191,1191,1471,1161,130+1.89%2,916,000-+1.62%--
12/181,1021,1291,1021,109-1.07%2,931,000-+0.27%--
12/171,1221,1261,0911,121+1.72%3,565,000-+1.72%--
12/161,1161,1241,1001,102-2.91%2,109,000-+0.18%--
12/151,1121,1431,1071,135+4.9%2,835,000-+3.18%--
12/121,1131,1131,0581,082-6.16%7,134,000--1.55%--
12/111,1271,1531,1251,153+0.26%2,681,000-+4.82%--
12/101,1301,1731,1301,150+0.17%4,017,000-+4.26%--
12/091,1261,1481,1131,148+3.52%4,064,000-+4.17%--
12/081,0921,1311,0841,109+1.28%3,253,000-+1%--
12/051,1161,1181,0931,095-0.73%3,281,000--0.27%--
12/041,1161,1231,0871,103-1.08%3,909,000-+0.46%--
12/031,1051,1161,0841,115+2.58%2,640,000-+1.73%--
12/021,0811,1051,0681,087-4.4%4,288,000--0.18%--
12/011,1451,1451,1171,137-1.81%2,469,000-+4.41%--
11/281,1621,1621,1331,158-0.26%3,653,000-+6.43%--
11/271,1621,1701,1491,161+3.48%2,932,000-+6.81%--
11/261,1101,1341,1071,122-2.43%3,019,000-+3.13%--
11/251,1311,1501,1011,150+7.78%5,362,000-+5.5%--
11/211,0271,0781,0151,067+1.81%4,878,000--2.02%--
11/201,0641,0851,0471,048-1.5%4,559,000--3.76%--
11/191,0801,0801,0271,064-1.66%4,625,000--2.74%--
11/181,0871,0981,0741,082-1.64%4,922,000--1.46%--
11/171,0751,1361,0571,100+2.42%5,944,000-+0.36%--
11/141,0611,0811,0331,074+9.48%7,806,000--2.1%--
11/131,0001,006975981-2.78%5,899,000--10.82%--
11/121,0231,0301,0041,009-5.08%6,259,000--9.26%--
11/111,0911,0931,0581,063-4.32%5,946,000--5.51%--
11/101,1401,1531,0971,111+1%3,272,000--2.37%--
11/071,1011,1291,0781,100-1.87%5,355,000--4.43%--
11/061,1331,1461,1061,121-7.2%5,871,000--3.61%--
11/051,2051,2081,1531,208+7.38%5,072,000-+2.9%--
11/041,1071,1351,0891,125+5.44%2,876,000--4.82%--
10/311,1251,1251,0601,067-3.44%5,283,000--10.71%--
10/301,0841,1201,0381,105+2.13%5,619,000--8.6%--
10/291,0581,1401,0091,082+2.37%5,635,000--11.53%--
10/289871,0579641,057+10.33%6,739,000--14.55%--
10/271,0251,057949958-10.05%7,897,000--23.54%--
10/241,1171,1171,0521,065-4.57%7,253,000--16.27%--
10/231,1001,1231,0751,116-2.96%5,601,000--13.35%--
10/221,2011,2201,1501,150-2.62%4,536,000--11.54%--
10/211,2151,2181,1571,181+1.37%3,630,000--10.19%--
10/201,1711,1801,1181,165+3.01%3,320,000--12.47%--
10/171,0941,1351,0921,131+7.31%4,743,000--16.16%--
10/161,0531,0891,0311,054-11.65%7,004,000--22.95%--
10/151,1001,2091,1001,193+3.29%5,595,000--14.23%--
10/141,1771,1781,1191,155+11.38%4,221,000--17.97%--
10/109761,0629701,037-7.08%7,678,000--27.43%--
10/091,1221,1601,1021,116-3.46%4,731,000--23.25%--
10/081,2441,2481,1541,156-8.54%6,104,000--21.57%--
10/071,2451,2941,2401,264-6.02%4,295,000--15.34%--
10/061,3821,4041,3421,345-3.79%3,701,000--10.75%--
10/031,4101,4231,3901,398-2.24%4,048,000--7.84%--
10/021,4101,4411,4081,430+1.78%4,028,000--6.23%--
10/011,3861,4071,3801,405+2.03%2,877,000--8.29%--
09/301,3851,3971,3661,377-3.57%3,808,000--10.58%--
09/291,4301,4591,4251,428-0.97%2,187,000--7.75%--
09/261,4261,4481,4111,442+1.05%3,869,000--7.21%--
09/251,4251,4401,4071,427-1.11%3,324,000--8.53%--
09/241,3831,4491,3831,443+1.41%6,920,000--7.91%--
09/221,4701,4791,4181,423-3.2%4,504,000--9.54%--
09/191,4411,4711,4311,470+2.65%4,192,000--6.9%--
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%--