株価チャート

2008/01/29～2008/07/17

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
20114/1, 株式分割 1→2
2008
07/17511511511511+0.1%200--1.16%--
07/15511511511511-2.67%200--1.45%--
07/14503525503525+1.94%400-+1.25%--
07/10500515500515+0.88%1,600--0.48%--
07/09500510500510-1.92%600--1.16%--
07/08528528513520-0.48%4,600-+0.58%--
07/07527527523523+1.36%600-+1.26%--
07/04540540506516-3.64%4,200-+0.1%--
07/035405405355350%400-+3.88%--
07/02533535533535+0.47%800-+4.29%--
07/01531533531533+0.38%800-+4.21%--
06/30531531531531+1.92%2,600-+4.22%--
06/27515521515521+3.58%400-+2.66%--
06/255035035035030%400--0.3%--
06/24503503503503+0.5%200--0.3%--
06/23520520500500-4.76%1,400--0.6%--
06/19525525525525+0.96%200-+4.17%--
06/18520520520520-1.89%800-+3.38%--
06/17530530530530+1.92%200-+5.58%--
06/16520520520520+1.96%400-+4%--
06/13510510510510+0.99%200-+2.2%--
06/12505505505505-7.34%200-+1.41%--
06/11545545545545+10.1%200-+9.88%--
06/104954954954950%1,400-+0.61%--
06/09536536495495-5.71%4,000-+0.81%--
06/06516525516525+2.94%400-+6.92%--
06/05510510510510+1.9%1,200-+4.08%--
06/04501501501501+1.32%400-+2.35%--
06/03494494494494-5.45%200-+1.44%--
06/02495523495523+2.45%800-+7.51%--
05/30510510510510+2%200-+5.59%--
05/28520520500500-1.96%2,000-+3.95%--
05/27490510490510+5.15%2,000-+6.69%--
05/26485485485485+1.04%200-+2.11%--
05/22485485480480-1.03%2,200-+1.27%--
05/21485485485485+3.19%400-+2.11%--
05/20475475470470+1.08%1,800--1.26%--
05/19461465461465-5.1%1,400--2.52%--
05/16490490490490-0.91%200-+2.08%--
05/09520520495495-3.04%1,200-+2.38%--
05/08510510510510+2%2,600-+5.37%--
05/07495500495500+1.11%1,800-+3.31%--
05/024954954954950%200-+2.17%--
05/01495495495495+1.96%400-+2.17%--
04/30485485485485+2.11%4,000-+0.21%--
04/28474475474475+2.15%3,600--1.86%--
04/25465465465465+3.33%200--4.12%--
04/22450450450450-2.17%400--7.41%--
04/16489489460460-6.6%600--5.54%--
04/15493493493493-0.51%200-+1.13%--
04/14500500495495+2.17%600-+2.06%--
04/10485485485485+2%600-+0.31%--
04/09471475471475+2.93%1,000--1.45%--
04/08462462462462+1.99%400--4.05%--
04/07450453450453+2.84%600--5.93%--
04/044404404404400%200--8.52%--
04/034404404404400%200--8.52%--
04/02440440440440-1.12%800--8.71%--
04/01500500445445-11.44%1,800--7.68%--
03/31505505503503-1.95%1,000-+4.25%--
03/285185185055130%3,800-+6.77%--
03/27525525510513-3.3%1,600-+7.44%--
03/26550550510530-7.83%4,000-+11.58%--
03/25550575546575+11.65%2,200-+22.08%--
03/24526600515515+3%5,600-+10.75%--
03/215005005005000%1,600-+8.23%--
03/19490500490500+2.04%3,600-+8.93%--
03/184904904904900%800-+7.22%--
03/17500500490490-0.51%800-+7.69%--
03/14493493493493-0.51%200-+8.72%--
03/13495495490495+1.02%800-+10%--
03/12466490466490+3.59%1,800-+9.38%--
03/11473475473473+1.94%1,000-+6.29%--
03/10464464464464+1.98%1,200-+4.5%--
03/07452455451455+1%600-+2.71%--
03/06451451451451+0.11%200-+1.92%--
03/054504504504500%200-+2.27%--
03/04455455450450-1.53%2,000-+2.51%--
03/03450457450457+0.88%400-+4.58%--
02/29453455453453-0.33%800-+3.9%--
02/28455455455455+0.55%2,600-+4.72%--
02/27451453451452+1.57%600-+4.39%--
02/25450450445445-1.11%600-+3.25%--
02/22450450450450+2.27%200-+4.65%--
02/21450450440440-1.12%600-+2.8%--
02/20450450445445-3.26%1,000-+3.97%--
02/19450460450460+4.55%600-+7.73%--
02/18460460440440+3.53%1,000-+3.53%--
02/154254254254250%200-0%--
02/144254254254250%200-0%--
02/13445445425425-5.76%1,800-+0.24%--
02/08451453451451+1.92%3,200-+6.37%--
02/07440443440443+0.68%1,800-+4.61%--
02/06440440440440+2.21%400-+4.15%--
02/054304304304300%400-+2.38%--
02/044354354304300%400-+2.87%--
02/01440440430430-2.27%1,600-+3.37%--
01/31435440435440+2.8%800-+6.02%--
01/304284284284280%1,000-+3.63%--
01/29427428427428+2.27%2,000-+3.88%--