株価チャート

2008/07/07~2008/12/29

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
20114/1, 株式分割 1→2
2008
12/29536536536536+2%1,600--0.83%--
12/26525525525525+4.9%600--2.78%--
12/25515515501501-2.91%400--7.31%--
12/24515516515516+0.1%600--4.54%--
12/22515515515515+2.9%400--4.63%--
12/18501501501501-7.31%400--7.31%--
12/17546546540540-1.82%600--0.18%--
12/15540550540550+1.01%800-+1.85%--
12/12536545536545-5.3%1,400-+0.83%--
12/11575575575575+1.86%600-+6.48%--
12/09565565565565+0.62%200-+4.93%--
12/08561562561561+2%2,200-+4.28%--
12/05535550535550+2.8%1,400-+2.23%--
12/04540540535535-0.93%400--0.37%--
12/03541541540540-0.92%400-+0.37%--
12/02550550545545-2.59%400-+1.49%--
11/28560560560560+1.73%1,800-+4.58%--
11/27549551549550+4.76%1,600-+3%--
11/255255255255250%200--1.5%--
11/21535535525525-1.87%1,000--1.69%--
11/20535535535535-9.32%200--0.19%--
11/17570590570590+10.28%600-+9.87%--
11/13535535535535-0.93%200--0.19%--
11/115355405355400%400-+0.56%--
11/10546547540540+0.93%3,000-0%--
11/07535535525535+0.94%1,800--1.47%--
11/06568568530530+4.43%1,400--2.75%--
11/05508508508508+1.5%200--7.56%--
11/04600600500500-2.44%1,200--9.42%--
10/31513513513513-2.38%200--7.49%--
10/295255255255250%200--5.75%--
10/28550550525525-3.23%2,400--6.08%--
10/27530543530543+0.46%1,400--3.3%--
10/245265405265400%600--3.91%--
10/22540540540540-1.82%200--4.26%--
10/21550550550550-4.35%200--2.65%--
10/20575575575575+9.52%200-+1.59%--
10/16550550525525-4.55%600--7.08%--
10/14550550550550+6.8%200--2.83%--
10/105155155155150%200--9.01%--
10/09520520515515-1.9%1,000--9.17%--
10/08536536525525-0.1%3,000--7.57%--
10/07545545526526-4.45%1,400--7.81%--
10/06580580550550-3.51%1,600--3.68%--
10/03570570570570+0.8%200--0.18%--
10/02566566566566+0.98%400--0.62%--
10/01560560560560-1.75%200--1.23%--
09/30540570540570-6.56%800-+0.53%--
09/296136136106100%1,800-+8.16%--
09/26583610583610+2.95%600-+8.73%--
09/25571593550593-6.69%2,400-+6.37%--
09/24575635575635+10.92%2,200-+14.41%--
09/22580580565573+2.69%2,000-+3.9%--
09/18558558558558-3.46%600-+1.55%--
09/17575580575578+0.43%1,800-+5.38%--
09/165755755755750%400-+5.12%--
09/12575575575575+0.44%800-+5.5%--
09/11573573573573-0.43%400-+5.43%--
09/105755755755750%600-+6.48%--
09/09580580575575+0.61%2,000-+6.88%--
09/08571572571572+2.05%800-+6.62%--
09/05552560552560+1.82%1,200-+4.87%--
09/04540550540550+0.92%1,200-+3.19%--
09/03545545545545+0.93%200-+2.64%--
09/025405405405400%200-+1.89%--
09/01540540540540-4.34%600-+2.08%--
08/29565565565565+1.62%200-+6.71%--
08/28556556556556+1.93%1,600-+5.61%--
08/27541550541545+2.83%600-+4.01%--
08/26530530530530+0.95%200-+1.34%--
08/25525525525525-2.78%600-+0.57%--
08/22540540540540+4.75%200-+3.45%--
08/21516516516516+0.1%200--1.06%--
08/20515515515515-0.96%400--1.15%--
08/19515520515520-3.7%400--0.19%--
08/18533540533540+0.93%2,400-+3.65%--
08/155355355355350%600-+2.88%--
08/145355355355350%200-+2.88%--
08/135355355355350%1,000-+2.88%--
08/11535535535535+0.94%200-+2.88%--
08/08530530530530+1.92%2,200-+1.92%--
08/07521521520520+1.96%600-+0.19%--
08/06513513510510-0.97%1,200--1.54%--
08/05520520515515-1.44%2,600--0.58%--
08/04523523523523-0.48%400-+0.87%--
08/015255255255250%400-+1.35%--
07/31535535525525+0.96%400-+1.55%--
07/295235305205200%2,400-+0.39%--
07/28520520520520+1.96%1,400-+0.39%--
07/25525535510510-2.86%3,000--1.35%--
07/23525525525525+3.96%200-+1.55%--
07/22505505505505+1%200--2.51%--
07/18500500500500-2.15%400--3.29%--
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%--