株価チャート

2008/03/12～2008/08/29

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
20183/1, 株式分割 1→2
2008
08/29601602601602+0.17%400--4.52%--
08/28602602601601-0.58%1,000--4.98%--
08/276006046006040%1,000--4.73%--
08/26594604581604-3.36%4,600--4.88%--
08/256136256136250%15,000--1.73%--
08/22615625615625-1.5%2,800--1.57%--
08/21635635635635-0.08%1,000--0.24%--
08/20637637635635+1.6%400--0.47%--
08/19625625625625-2.04%800--2.04%--
08/18625638625638+1.92%800--0.16%--
08/15627627626626-0.16%1,000--2.19%--
08/14627627627627-0.08%200--2.18%--
08/136286286286280%1,000--2.41%--
08/126266286266280%400--2.71%--
08/11630630628628-0.4%400--3.01%--
08/086306306256300%1,000--2.78%--
08/07636640630630-1.56%1,400--2.93%--
08/06640640640640-0.08%200--1.54%--
08/05650650641641-1.46%1,200--1.46%--
08/046506506506500%800--0.15%--
08/01650650650650+0.08%3,000--0.15%--
07/316506506506500%200--0.08%--
07/286506506506500%400--0.08%--
07/25650650649650+2.28%600-+0.08%--
07/24635635635635-2.31%600--2.16%--
07/23650650650650+0.15%600-0%--
07/22649649649649+3.1%400--0.15%--
07/17630630630630+1.53%200--3.15%--
07/15610620610620+1.64%2,600--4.91%--
07/14625625610610-6.15%600--6.58%--
07/10650650650650-3.35%1,000--0.61%--
07/09673673673673+3.07%400-+2.67%--
07/076536536536530%800--0.23%--
07/04653653653653+0.23%400-+0.08%--
07/03651651651651-2.11%2,600-0%--
07/02665665665665-0.6%200-+2.31%--
07/01685685669669-0.89%2,200-+3.4%--
06/30651675651675+0.75%600-+4.65%--
06/27642670642670+1.52%800-+4.36%--
06/266606606606600%200-+3.13%--
06/25660660660660+1.54%800-+3.45%--
06/246506506506500%600-+2.2%--
06/236416506416500%800-+2.36%--
06/20650650650650-0.08%1,600-+2.69%--
06/16651651651651+1.64%800-+3.09%--
06/13650650640640+0.71%400-+1.59%--
06/126366366366360%200-+1.03%--
06/11636636636636-2.46%200-+1.19%--
06/09652652652652-0.53%400-+4.07%--
06/05652655652655+0.54%600-+4.8%--
06/04652652652652+0.15%200-+4.74%--
06/03680680651651-1.44%1,200-+5.09%--
06/02690690660660+1.54%2,600-+6.97%--
05/29643650643650+1.17%2,000-+5.69%--
05/28683683643643-3.02%400-+4.81%--
05/27663663663663+1.92%1,400-+8.43%--
05/26673673650650+4.42%3,400-+6.91%--
05/23623623623623+1.06%200-+2.72%--
05/216176256166160%2,000-+1.99%--
05/20625625613616+0.98%2,600-+2.16%--
05/196106106106100%1,400-+1.33%--
05/16609610604610+0.08%1,000-+1.33%--
05/15610610610610-0.25%1,200-+1.25%--
05/14611611611611+0.08%400-+1.5%--
05/13611611611611-0.33%600-+1.41%--
05/12610613610613+0.25%400-+1.74%--
05/09611611611611+0.08%400-+1.66%--
05/08615615611611+0.08%400-+1.41%--
05/076106106106100%3,600-+1.16%--
05/026086106086100%400-+0.99%--
05/01615615610610-0.41%5,200-+0.83%--
04/30601613601613+2.08%1,000-+1.41%--
04/28602603600600-1.48%3,400--0.5%--
04/25600610593609+2.61%3,000-+0.83%--
04/24594594594594+1.45%400--1.9%--
04/23610610584585-2.34%4,400--3.62%--
04/22600600599599+0.34%600--1.64%--
04/21580597580597-0.5%800--2.29%--
04/186006006006000%200--2.12%--
04/17600600600600+2.56%200--2.44%--
04/16590590575585-0.85%2,200--5.34%--
04/155905955905900%2,000--4.84%--
04/145905905905900%200--5.14%--
04/11590590590590-0.84%1,000--5.75%--
04/10595595595595-0.83%200--5.25%--
04/09600600600600-2.52%600--4.61%--
04/08616616616616+3.36%400--2.46%--
04/04600600596596-2.38%2,200--5.92%--
04/02610610610610-1.53%400--3.94%--
04/01628628620620+4.12%2,800--2.59%--
03/31600600593595-5.93%3,800--6.45%--
03/28601633601633+1.28%1,600--0.71%--
03/27625628625625-1.96%600--1.96%--
03/25638638628637+1.51%1,600--0.16%--
03/21610628610628+3.72%1,200--1.95%--
03/18605605605605+3.42%1,000--5.62%--
03/17605605585585-6.4%2,200--9.02%--
03/146256256256250%200--2.95%--
03/13625625625625-2.34%200--2.65%--
03/12640640640640-0.78%200-0%--