株価チャート

2008/07/04～2008/11/28

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
201710/1, 株式分割 1→2
201212/1, 株式分割 1→100
2008
11/28289289277281-2.77%45,000--22.3%--
11/27296299280289-4.94%29,800--20.74%--
11/26314314304304-7.61%18,200--17.3%--
11/25332332320329-0.3%31,600--10.73%--
11/21320330311330-1.79%41,400--10.22%--
11/20340343330336-3.59%21,400--8.33%--
11/19356359342348-4%9,800--4.66%--
11/18370370361363-0.28%17,200-+0.14%--
11/17368370360364-0.55%4,400-+1.54%--
11/14380383366366-3.82%3,800-+3.25%--
11/13384390367380-3.68%6,800-+8.57%--
11/12384398384395+0.13%2,400-+14.02%--
11/11375400370394+4.79%14,800-+14.87%--
11/10356376355376+2.73%1,800-+10.59%--
11/07378386366366-12.34%21,200-+7.65%--
11/06386418370418-1.76%33,200-+22.08%--
11/05390425387425+8.97%23,600-+24.63%--
11/04385400384390+1.96%13,600-+14.37%--
10/31385386379383+0.66%5,800-+11.19%--
10/30368395367380+3.4%41,600-+9.51%--
10/29374374363368+3.52%9,400-+5%--
10/28358358340355-1.39%60,000-+0.57%--
10/27365370350360-2.96%33,000-+1.41%--
10/24380382370371+3.06%27,600-+3.92%--
10/23350360343360+2.71%57,400-+0.28%--
10/22364383351351-2.37%43,800--2.91%--
10/21350360350359+7.16%39,800--1.37%--
10/20313335313335+6.69%44,600--8.97%--
10/17311315309314+7.17%26,600--15.82%--
10/16310310290293-4.72%17,800--22.28%--
10/15300308293308+8.85%53,800--19.71%--
10/14283283283283+9.71%1,600--26.81%--
10/10258260245258-4.63%111,800--33.97%--
10/09235275235270+3.85%97,400--31.47%--
10/08260260260260-8.77%21,200--34.84%--
10/07285295285285-8.06%58,600--29.46%--
10/06325325310310-7.46%38,600--24.21%--
10/03361365328335-9.58%45,800--18.89%--
10/02396398355371-7.38%44,000--11.15%--
10/01429430398400-1.84%85,000--4.76%--
09/30410417395408-6%23,600--3.21%--
09/29440445434434-3.67%5,200-+2.73%--
09/26450455445450-1.1%17,400-+6.89%--
09/25455469450455+1.11%4,200-+8.59%--
09/24446453445450+1.12%3,400-+8.43%--
09/22433450433445+4.71%3,400-+8.01%--
09/19435435410425+4.94%7,600-+3.91%--
09/183904053824050%11,200--0.74%--
09/17415420395405-1.1%13,600--1.22%--
09/16390435390410-6.93%22,200--0.85%--
09/12463463440440-0.56%2,800-+6.02%--
09/11474474440443-5.65%5,800-+6.12%--
09/10430479420469+9.32%32,800-+12.2%--
09/09423460420429-0.81%37,800-+2.63%--
09/08400435400433+12.48%43,600-+2.98%--
09/05378385356385+2.4%13,400--9.1%--
09/04358376356376+2.04%25,600--12.47%--
09/03392392368368-6%36,800--15.6%--
09/023783963783920%15,400--11.63%--
09/01393400391392-3.93%9,400--12.81%--
08/29390410390408-0.61%11,000--10.44%--
08/28423423410410-3.64%4,800--10.87%--
08/27425436415426-2.18%17,200--8.69%--
08/26439439430435-0.8%12,800--7.45%--
08/25424439424439+4.4%14,200--7.49%--
08/22410420405420+2.82%15,800--12.13%--
08/21415422400409-0.61%14,600--15.42%--
08/20357412357411+13.54%64,600--15.78%--
08/19361368360362-2.43%49,800--26.57%--
08/18340376338371+3.92%73,600--25.8%--
08/15359369357357-12.29%132,800--29.45%--
08/14446446407407-10.65%40,000--20.82%--
08/13466466456456-3.19%10,400--12.07%--
08/124704754674710%2,200--9.69%--
08/11471473465471-1.88%5,600--10.04%--
08/08455480455480+0.95%16,000--8.67%--
08/07466475455475+0.96%9,200--9.87%--
08/064804804654710%13,000--10.89%--
08/05525525471471-9.95%16,000--11.56%--
08/04540540523523-1.51%5,600--2.34%--
08/01539546531531-3.02%2,600--0.84%--
07/31540547538547+1.3%3,000-+2.24%--
07/305475485405400%5,400-+1.12%--
07/295405455385400%2,000-+1.12%--
07/28548548540540-1.01%1,400-+1.12%--
07/255455465355460%8,200-+2.15%--
07/24547550545546+1.02%4,600-+2.15%--
07/23533540530540+2.66%2,800-+0.93%--
07/22543543520526-2.59%19,000--1.68%--
07/185505505405400%8,200-+0.56%--
07/175455505355400%13,800-+0.56%--
07/16530540530540+0.93%5,000-+0.19%--
07/155355405305350%9,200--1.11%--
07/145355355305350%5,600--1.65%--
07/11535540530535-0.93%6,200--2.01%--
07/10520540520540+3.85%8,600--1.64%--
07/095305355105200%14,800--5.97%--
07/08535535520520-2.8%6,600--6.81%--
07/07520540515535+2.88%11,800--4.97%--
07/04530530515520-0.95%36,200--8.29%--