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
12/301,9351,9571,9321,945+0.67%90,600--2.31%--
12/291,9271,9391,9181,932+0.21%127,800--3.16%--
12/261,9261,9301,9131,928+0.1%61,000--3.6%--
12/251,9351,9381,9041,926-0.93%88,100--3.99%--
12/241,9601,9651,9271,944-0.82%229,300--3.33%--
12/221,9401,9681,9341,960+0.87%129,500--2.78%--
12/191,9301,9601,9301,943-0.87%206,100--3.81%--
12/181,9501,9831,9481,960+0.26%259,100--3.11%--
12/171,9651,9681,9201,955+0.62%239,900--3.46%--
12/161,9991,9991,9301,943-2.31%357,300--4.19%--
12/151,9722,0051,9701,989+2.42%282,500--2.02%--
12/121,9601,9801,9251,942-3.14%647,800--4.33%--
12/112,0002,0101,9902,005-0.25%333,100--1.38%--
12/102,0352,0452,0052,010-0.74%302,600--1.18%--
12/092,0452,0602,0052,025+0.25%201,100--0.44%--
12/082,0202,0301,9992,020-0.25%228,400--0.54%--
12/052,0302,0552,0202,0250%229,900--0.2%--
12/042,0102,0452,0002,025+0.25%251,600--0.49%--
12/032,0152,0302,0002,020+1.61%320,400--0.79%--
12/022,0002,0251,9611,988-1.58%373,000--2.17%--
12/012,0202,0351,9912,020-0.74%252,700--0.59%--
11/282,0752,0902,0152,035-1.93%338,800--0.1%--
11/272,0652,1052,0602,075+1.22%206,100-+1.72%--
11/262,1002,1002,0302,050-2.38%237,800-+0.15%--
11/252,1102,1102,0452,100+2.69%433,400-+2.19%--
11/212,0352,0602,0052,045-1.45%329,800--0.73%--
11/202,0802,1002,0702,0750%194,400-+0.53%--
11/192,0602,0752,0402,075+1.47%121,500-+0.24%--
11/182,0652,1002,0302,045-0.73%330,200--1.16%--
11/172,0402,1102,0402,0600%326,400--0.48%--
11/142,0652,0752,0302,060+1.73%228,000--0.91%--
11/131,9952,0651,9902,025+0.75%287,500--2.97%--
11/122,0052,0251,9862,010-0.74%784,700--4.06%--
11/112,0152,0552,0052,025+1.25%256,800--3.85%--
11/102,0002,0401,9922,000+0.86%590,400--5.53%--
11/072,0202,0451,9821,983-1.83%730,000--6.86%--
11/062,0452,0602,0152,020-1.22%430,600--5.56%--
11/052,0002,0451,9822,045+2.71%559,800--5.02%--
11/041,9802,0301,9791,991+1.58%525,400--8.08%--
10/311,9541,9881,9111,960+0.2%875,200--10.09%--
10/301,9951,9991,8981,956-10.89%1,438,000--10.81%--
10/292,1302,2102,0852,195+8.13%291,800--0.45%--
10/281,9842,0601,9242,030+5.07%337,300--8.02%--
10/271,9902,0451,9321,932-3.4%270,600--12.78%--
10/242,1502,1502,0002,000-6.1%388,300--10.23%--
10/232,0602,1302,0102,130+0.24%286,700--5%--
10/222,1252,1952,1152,125-5.13%327,300--5.51%--
10/212,3002,3052,1902,240-0.88%466,900--1.06%--
10/202,2452,2702,1652,260+2.49%344,400--0.62%--
10/172,1652,2052,1352,205+2.08%368,900--3.46%--
10/162,1352,2152,0802,160-2.48%478,600--5.92%--
10/152,0602,2402,0202,215+7.52%612,000--4.11%--
10/142,1202,1902,0402,060-0.24%582,900--11.28%--
10/102,2402,2401,8802,065-9.43%862,100--11.79%--
10/092,3102,3152,1952,280+0.44%588,100--3.43%--
10/082,2202,3052,2102,270+2.25%941,200--4.18%--
10/072,2302,2652,2002,220-3.27%306,000--6.68%--
10/062,3002,3102,2702,295-0.22%398,400--4.06%--
10/032,3002,3252,2652,300+0.44%468,300--4.17%--
10/022,2102,3002,2102,290+2.92%301,400--4.9%--
10/012,3052,3302,2002,225-6.71%586,600--7.98%--
09/302,3302,3852,2952,385+1.27%515,500--1.89%--
09/292,3952,4602,3402,355+0.43%419,800--3.33%--
09/262,3752,4002,3002,345+2.18%329,000--3.97%--
09/252,2902,3302,1902,295+2%471,200--6.29%--
09/242,2452,2752,2352,250+0.22%471,400--8.42%--
09/222,2902,2952,2202,245+0.45%257,500--9.04%--
09/192,2502,2552,2302,235-0.67%384,300--9.77%--
09/182,2752,2752,2002,250-4.05%659,600--9.49%--
09/172,3302,3502,3102,345+1.08%423,800--5.97%--
09/162,3702,3702,3052,320-6.83%425,200--7.16%--
09/122,4852,5052,4502,4900%273,300--0.6%--
09/112,5002,5102,4652,490-0.99%250,000--0.64%--
09/102,4902,5252,4902,515+0.6%165,900-+0.36%--
09/092,5152,5252,4952,500-0.79%240,900--0.28%--
09/082,5102,5552,5102,520+0.4%142,600-+0.52%--
09/052,5102,5202,4902,510-1.18%210,500-+0.24%--
09/042,5502,5552,5152,540-0.2%217,600-+1.68%--
09/032,5152,5452,5052,545+1.8%174,000-+2.13%--
09/022,5152,5252,4802,500-0.79%197,900-+0.36%--
09/012,5452,5452,5002,520-0.59%163,100-+1.41%--
08/292,5352,5702,5102,535+1.6%304,400-+2.3%--
08/282,4802,5102,4752,495-0.2%159,200-+1.01%--
08/272,5152,5252,4952,500-1.77%243,900-+1.42%--
08/262,5652,5652,5152,545-0.2%173,000-+3.54%--
08/252,5352,5652,5352,550+1.59%129,900-+4.12%--
08/222,5002,5102,4952,510+0.2%185,800-+2.83%--
08/212,5202,5302,4952,505-0.6%225,200-+2.87%--
08/202,4902,5452,4602,520+1.2%228,900-+3.79%--
08/192,4902,5052,4652,490-1.58%238,100-+2.89%--
08/182,4602,5452,4602,530+2.85%240,600-+4.72%--
08/152,4352,4802,4352,4600%253,000-+2.03%--
08/142,4352,4752,4252,460-0.2%242,700-+2.03%--
08/132,4802,4802,4202,465+0.2%199,200-+2.28%--
08/122,4602,4802,4402,460-0.4%201,800-+2.03%--
08/112,5252,5352,4652,470-2.18%331,000-+2.4%--
08/082,4852,5452,4802,525+1.61%284,400-+4.73%--
08/072,5202,5202,4552,485-2.17%371,900-+3.15%--
08/062,4952,5452,4952,540+2.21%465,400-+5.39%--
08/052,4602,5502,4252,485+1.02%478,400-+3.2%--