株価チャート

2008/04/08～2008/08/29

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
20153/1, 株式分割 1→2
2008
08/29588588565565+0.89%6,000--3.25%--
08/285615625605600%3,400--4.27%--
08/27556595556560+1.36%4,000--4.76%--
08/26553553553553-3.07%1,000--6.2%--
08/25580580570570+0.09%3,600--3.55%--
08/22568578558570+2.52%5,600--3.64%--
08/21580580551556-4.14%4,000--6.01%--
08/20590592576580+0.61%7,200--1.95%--
08/19581583576576-0.86%4,600--2.37%--
08/18575595575581+1.93%7,000--1.36%--
08/15583583570570-2.15%3,600--3.06%--
08/145835935835830%6,000--0.94%--
08/135835845835830%4,200--0.77%--
08/12590590582583-1.27%4,000--0.6%--
08/11593600590590-0.08%4,200-+0.68%--
08/08601605591591-1.58%2,600-+0.77%--
08/076016016006000%2,600-+2.39%--
08/06600603599600+0.25%5,200-+2.21%--
08/05600600599599-2.05%7,200-+1.79%--
08/04621621611611+0.08%1,000-+3.56%--
08/01635645611611-2.86%5,800-+3.47%--
07/31628632628629+4.84%6,800-+6.53%--
07/30593603593600+1.61%3,800-+1.78%--
07/29615615590590-0.84%5,000-0%--
07/28601635580595-0.83%7,200-+0.68%--
07/25629633593600-3.07%3,400-+1.35%--
07/24583619583619+6.27%3,200-+4.38%--
07/23601611583583-2.84%5,600--1.77%--
07/22609609579600+3.36%7,800-+0.76%--
07/18568580565580+2.2%5,200--2.68%--
07/17558568558568+1.98%1,800--5.26%--
07/16560561556557-0.63%1,800--7.4%--
07/15560570550560+0.9%4,200--7.28%--
07/14588588555555-0.89%6,400--8.57%--
07/115605605605600%800--8.35%--
07/10563570560560+0.9%2,000--8.79%--
07/09570570555555-2.63%2,800--10.19%--
07/08578578570570-1.3%4,200--8.51%--
07/07587587578578+0.26%4,000--7.75%--
07/04629629561576-5.42%18,600--8.43%--
07/03617617609609-2.01%3,000--3.64%--
07/02611635610622-1.19%5,400--1.97%--
07/01629629629629-1.56%200--0.94%--
06/30640640630639+4.33%3,000-+0.47%--
06/27600613598613+0.49%2,600--3.69%--
06/26616622605610-0.65%3,600--4.47%--
06/25614625610614-0.08%6,800--3.99%--
06/246146146146140%3,600--4.06%--
06/23612614602614+0.33%3,400--4.36%--
06/20629629612612-1.29%9,000--4.97%--
06/19636636615620-2.36%6,800--3.88%--
06/18632645632635+0.71%4,400--1.85%--
06/17630640630631+0.16%3,600--2.55%--
06/16620630618630-1.64%5,200--2.85%--
06/13630640630640+1.67%6,800--1.23%--
06/12625649621630+0.72%9,400--3%--
06/11643643591625-2.72%7,600--3.85%--
06/10645645643643-0.31%4,400--1.31%--
06/09650650645645-0.85%5,600--0.85%--
06/06660663650650-1.52%3,800-+0.15%--
06/056606606426600%5,800-+1.85%--
06/04650660650660+1.54%4,600-+2.33%--
06/036506506506500%2,600-+1.25%--
06/02660665650650-1.44%6,000-+1.4%--
05/306726736526600%12,800-+3.37%--
05/29656660656660+1.77%3,400-+4.02%--
05/28647650640648+0.23%5,600-+2.86%--
05/27643647643647+0.62%2,400-+3.44%--
05/26656660643643-1.83%4,800-+3.63%--
05/23635665635655+3.07%11,000-+6.42%--
05/22655655627635-3.05%6,200-+4.1%--
05/21655655655655+0.08%3,400-+8.09%--
05/20673673644655-0.83%9,000-+9.08%--
05/19650660650660+2.88%7,800-+10.92%--
05/16665665642642-3.39%5,400-+9.1%--
05/15650668650664+3.27%6,000-+14.09%--
05/14654654634643-1.68%4,800-+11.63%--
05/13637654637654+2.67%4,200-+14.74%--
05/12660660613637-3.48%9,800-+13.14%--
05/09662668648660+1.23%11,600-+18.28%--
05/08651670651652+1.09%9,800-+18.33%--
05/07650680645645+1.57%16,600-+18.57%--
05/02619635619635+2.58%11,600-+18.25%--
05/01630633619619+0.65%16,600-+16.57%--
04/30613615589615+6.03%27,200-+17.14%--
04/28600610580580-3.33%32,200-+11.54%--
04/25605613600600-0.41%14,800-+16.28%--
04/24583605563603+3.43%12,000-+17.91%--
04/23564600550583+3.28%17,000-+15.35%--
04/22550564550564+2.55%6,200-+12.57%--
04/21545550541550+3.77%7,400-+10.66%--
04/18533533524530+1.44%4,800-+7.29%--
04/17540540521523-1.14%9,800-+6.2%--
04/16530530521529+1.54%4,600-+7.86%--
04/15525525520521-0.67%6,000-+6.44%--
04/14529529513524+0.77%7,600-+7.6%--
04/11525525508520+0.97%15,600-+7.22%--
04/10533540511515+3.52%58,800-+6.4%--
04/09498500483498+0.2%15,600-+3%--
04/08498500495497-0.5%7,400-+3.01%--