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
12/30554556552556+0.36%7,000-+3.93%--
12/29551555542554+0.54%20,000-+3.94%--
12/26550555550551+0.18%13,000-+3.57%--
12/25548553548550+0.36%7,500-+3.58%--
12/24547550545548+3.98%13,000-+3.4%--
12/225185395075270%19,500--0.38%--
12/19540543526527-4.18%23,500--0.38%--
12/18554554544550-0.54%15,000-+3.97%--
12/175535535455530%5,500-+4.54%--
12/16554554550553-1.95%7,000-+4.93%--
12/155655705545640%24,500-+7.22%--
12/12559564539564+0.71%23,000-+7.43%--
12/11572572535560-3.11%18,000-+6.87%--
12/10572578572578+1.05%44,000-+10.73%--
12/09572581570572+3.62%48,000-+10%--
12/08536560536552+2.99%57,500-+6.56%--
12/05534539534536+0.37%111,000-+4.08%--
12/04527534524534+2.1%61,000-+4.09%--
12/03516523496523+3.36%31,000-+2.55%--
12/02496507487506+2.02%33,500--0.39%--
12/01480496480496+5.98%19,500--1.98%--
11/28464468456468+0.86%16,500--7.33%--
11/27460470460464+0.43%9,500--7.94%--
11/26490490456462-10.64%33,500--8.33%--
11/25510521495517+1.37%39,500-+3.19%--
11/21508512490510-3.41%42,000-+3.03%--
11/20527530517528+0.19%38,000-+7.76%--
11/195275295245270%27,500-+8.66%--
11/18530534520527-0.57%70,500-+9.56%--
11/17530532530530+0.19%19,500-+11.58%--
11/14522531522529+1.54%23,000-+12.55%--
11/13513521504521-3.34%18,500-+11.8%--
11/12510539491539+3.65%34,000-+16.16%--
11/11540540520520-2.07%33,500-+12.55%--
11/10510535509531+0.38%58,500-+15.43%--
11/075305405215290%58,500-+15.5%--
11/06524537516529-0.19%52,000-+15.75%--
11/05511530502530+3.11%62,000-+16.48%--
11/04508515491514-3.02%61,500-+13.47%--
10/31477545477530+10.42%89,000-+17.26%--
10/30480485474480-1.64%41,500-+6.67%--
10/29470490467488+8.93%46,000-+8.2%--
10/28465468439448-4.88%52,000--0.67%--
10/27470475470471+0.21%48,000-+3.97%--
10/24465470464470+1.29%66,500-+3.52%--
10/23447464447464+2.88%17,500-+2.2%--
10/22444455439451+1.35%27,500--0.66%--
10/21418450418445+13.23%44,000--2.41%--
10/20386407386393+5.93%18,500--14.19%--
10/17390390361371-4.63%25,000--19.7%--
10/16398398373389-3.71%16,000--16.7%--
10/15398410398404-3.35%12,500--14.23%--
10/14439439418418+10.29%9,500--11.81%--
10/10419419379379-9.55%13,000--20.55%--
10/09421426416419-0.24%14,000--12.71%--
10/08472472419420-10.64%17,000--12.86%--
10/07465474465470-1.05%31,000--3.09%--
10/06484484471475-1.04%10,500--2.26%--
10/03466485466480-2.24%48,000--1.23%--
10/02497497490491-1.01%15,500-+1.03%--
10/01490496488496+3.33%6,500-+2.06%--
09/30484484474480-2.04%8,500--1.23%--
09/29488497488490+3.59%12,000-+1.03%--
09/26492496469473-3.67%28,500--2.27%--
09/254914944914910%13,000-+1.45%--
09/24492497483491-1.21%9,500-+1.66%--
09/22500500495497-0.6%9,000-+3.11%--
09/19487500487500+0.6%36,000-+3.95%--
09/18473500466497+6.2%50,000-+3.54%--
09/17475475461468-1.27%9,000--2.3%--
09/16485485466474-4.24%10,000--1.25%--
09/12498498492495+0.81%23,000-+2.91%--
09/11495496491491-0.81%8,500-+2.08%--
09/10478498478495+2.48%13,000-+2.91%--
09/09498498478483-3.01%8,500-+0.21%--
09/08490500490498+1.63%17,000-+3.32%--
09/05479491479490+2.3%31,000-+1.87%--
09/04469480469479+2.35%6,000--0.42%--
09/03465477465468+0.65%15,000--2.9%--
09/02480480462465-3.13%12,000--3.73%--
09/01495495475480-3.61%10,500--0.83%--
08/29482498482498+2.68%23,000-+2.89%--
08/28487487482485-0.41%31,500-+0.21%--
08/27483487483487+0.83%9,000-+0.41%--
08/26483483482483+0.21%5,500--0.41%--
08/25469484469482+2.77%8,500--0.41%--
08/22478478468469+1.3%2,000--3.1%--
08/21461473461463+0.22%3,000--4.34%--
08/20465465461462-0.65%2,500--4.55%--
08/19480480461465-2.52%10,000--4.12%--
08/18465477465477+2.14%5,500--1.85%--
08/15465472465467-1.27%7,000--3.91%--
08/14474480473473-0.21%7,000--3.07%--
08/13486486467474-4.24%11,500--3.07%--
08/12490499490495+0.41%5,000-+1.23%--
08/11492500492493-0.8%5,500-+0.82%--
08/08496497496497-0.4%2,500-+1.64%--
08/07512512499499-1.77%6,500-+2.25%--
08/06498512496508+2.83%33,000-+4.1%--
08/05478498478494+3.56%7,500-+1.44%--