株価チャート

2008/03/07～2008/07/17

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
20131/1, 株式分割 1→100
2008
07/17711716663679-2.44%345,100--25.06%--
07/16659696647696+7.74%393,000--24.27%--
07/15695699643646-6.78%230,600--30.61%--
07/14692728680693-1.28%197,300--26.82%--
07/11740763693702-2.64%235,700--27.1%--
07/10745789721721-5.75%251,500--26.43%--
07/09832843752765-4.38%250,000--23.19%--
07/08817874800800+0.38%390,700--20.95%--
07/07812815778797-1.85%171,300--22.77%--
07/04843862802812-2.52%216,900--22.67%--
07/03837867826833-3.92%203,600--22.15%--
07/02920929864867-6.77%324,400--19.8%--
07/01880946807930+8.14%656,000--14.68%--
06/30910921860860-10.42%504,700--21.68%--
06/279901,010956960-7.69%281,600--13.51%--
06/261,0401,0701,0001,040+2.97%222,800--7.23%--
06/251,0701,0909901,010-3.81%227,700--9.82%--
06/241,0901,1301,0501,050-1.87%367,000--6%--
06/231,0101,1009921,070+1.9%314,100--3.6%--
06/201,1001,1201,0301,050-3.67%222,700--4.72%--
06/191,1101,1201,0701,090-3.54%151,600--0.27%--
06/181,1501,1501,1101,130-1.74%239,300-+4.44%--
06/171,1701,1801,1201,150-1.71%262,100-+7.28%--
06/161,1501,2801,1401,170+3.54%1,350,200-+10.8%--
06/131,1001,1901,0901,130+13%1,097,100-+8.55%--
06/129901,0509611,000-0.99%414,100--2.53%--
06/111,0501,0609811,010-2.88%293,900--0.69%--
06/101,1201,1709801,040-5.45%697,100-+3.28%--
06/091,0601,1301,0501,100-1.79%294,800-+10.44%--
06/061,1301,1701,1001,1200%365,600-+13.94%--
06/051,1501,2001,1001,120-2.61%382,500-+15.7%--
06/041,2701,3201,1201,150-12.88%989,700-+20.93%--
06/031,2201,3901,2001,320+7.32%2,086,200-+41.33%--
06/021,2901,3401,1901,230-6.11%2,001,300-+35.02%--
05/301,1201,3101,1001,310+18.02%2,231,400-+46.37%--
05/291,0901,1401,0601,110+1.83%618,900-+27.15%--
05/281,1401,2201,0601,090-3.54%1,327,100-+27.19%--
05/271,2101,2301,1101,130-3.42%811,900-+34.05%--
05/261,2501,2901,1001,170-4.88%2,824,900-+41.82%--
05/231,0701,2301,0601,230+19.42%3,325,600-+52.8%--
05/229081,0309051,030+11.11%3,052,400-+31.71%--
05/21857930857927+5.94%785,700-+20.86%--
05/20878893850875+0.81%509,300-+15.89%--
05/19834914833868+5.34%1,103,900-+16.51%--
05/16821845805824+1.35%476,200-+12.11%--
05/15892905792813-6.77%1,289,500-+11.68%--
05/14782872777872+12.95%1,088,100-+20.78%--
05/13790796765772-1.03%331,000-+8.58%--
05/12736782728780+3.31%282,800-+10.8%--
05/09780823742755-1.95%1,055,300-+8.32%--
05/08758780736770+0.26%388,100-+11.43%--
05/07785787758768-0.9%311,000-+11.95%--
05/02782794752775+0.39%529,800-+14.14%--
05/01736778736772+4.47%621,600-+15.05%--
04/30721745706739+4.82%417,200-+11.3%--
04/28718749678705-0.98%441,600-+7.14%--
04/25780783712712-6.32%699,600-+8.87%--
04/24817845740760-6.29%1,203,400-+16.92%--
04/23766834762811+5.32%1,127,400-+26.13%--
04/22723794711770+8.45%809,900-+21.64%--
04/21754760708710-3.27%670,900-+13.24%--
04/18694734689734+7.31%1,103,200-+17.63%--
04/17690696663684+1.79%258,000-+9.97%--
04/16662693653672+2.44%336,200-+7.87%--
04/15658692645656+1.23%535,300-+4.63%--
04/14622659620648+0.93%186,100-+2.05%--
04/11640652630642+2.72%164,500--0.77%--
04/10610639590625+1.63%146,700----
04/09647663602615-5.67%341,300----
04/08671699650652+0.15%976,800----
04/07620651615651+8.32%677,400----
04/04613632598601+1.35%318,600----
04/03600618591593-1.98%194,100----
04/02634646604605-1.47%335,400----
04/01649686602614-3.76%1,285,800----
03/31593638580638+8.5%951,400----
03/28586609545588+0.34%686,800----
03/27603616584586-2.01%348,600----
03/26580612574598+2.05%478,300----
03/25594612574586-2.17%624,700----
03/24627672573599-3.7%1,102,300----
03/21577622546622+8.74%539,500----
03/195725915385720%673,900----
03/18632644572572-8.04%571,200----
03/17612637582622-1.58%936,300----
03/14677694632632-7.33%910,900----
03/13694740670682-2.43%1,025,000----
03/12801828691699-9.34%1,570,900----
03/11760828750771-9.29%3,123,000----
03/10850850850850-10.53%19,700----
03/071,0001,0708009500%3,309,300----