株価チャート

2008/05/09～2008/09/30

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
20134/1, 株式分割 1→100
2008
09/30248265241265+1.92%6,000--2.57%--
09/29261262260260-0.04%7,400--4.76%--
09/26266270260260-2.22%2,000--4.73%--
09/25269269265266-2.03%2,600--2.92%--
09/24274278268272-2.86%9,500--1.27%--
09/22280280275280+1.27%2,500-+1.27%--
09/19278278270276+2.6%1,900-0%--
09/18268272261269-4.78%2,700--2.54%--
09/17260287257283+9.92%7,100-+1.99%--
09/16264264250257-4.39%8,300--7.55%--
09/12270270265269+0.3%800--3.66%--
09/11270270268268-0.74%2,400--4.29%--
09/102702732702700%1,200--3.91%--
09/09273273265270-1.03%2,900--4.26%--
09/08268275267273+1.04%4,700--3.26%--
09/05273276266270-2.17%8,900--4.59%--
09/04277280274276-0.36%3,900--2.82%--
09/03280280277277-1.07%2,300--2.81%--
09/02282287273280+2.56%12,100--2.1%--
09/01272281272273-0.8%6,400--4.88%--
08/29276279275275-0.36%2,800--4.44%--
08/28279281276276-2.13%3,900--4.43%--
08/27281282277282+1.88%900--2.69%--
08/26280285276277-1.07%2,400--4.81%--
08/25285285280280+1.45%2,400--3.78%--
08/22281281276276-1.43%600--5.15%--
08/21283288280280-1.75%3,300--4.11%--
08/20290290285285-1.72%1,900--2.06%--
08/19280290275290+4.69%4,000--0.34%--
08/18278284277277-2.46%2,800--4.81%--
08/15288288275284-1.01%9,400--2.41%--
08/14289289286287-2.75%1,900--1.41%--
08/13291295290295-0.67%1,200-+1.37%--
08/12286297285297+3.16%2,100-+2.41%--
08/11288290288288+0.98%2,300--0.72%--
08/08290290285285-1.69%3,500--1.69%--
08/07299299290290-1.69%4,600-0%--
08/06298298295295+0.31%1,200-+1.72%--
08/05293299293294-0.37%2,600-+1.41%--
08/04300300295295-0.71%3,200-+1.79%--
08/01298308297297+0.78%6,300-+2.52%--
07/31296296295295-1.67%3,300-+1.72%--
07/303003002903000%2,200-+3.09%--
07/29298308297300+1.66%2,400-+3.09%--
07/28305305295295-4.34%2,600-+1.41%--
07/25309309300309-0.16%7,200-+5.65%--
07/24299310293309+5.46%14,000-+5.82%--
07/23285293285293+2.81%1,900-+0.34%--
07/222812852812850%1,800--2.73%--
07/18281285281285+2.41%800--3.06%--
07/17277278277278+0.83%1,600--5.66%--
07/16280280276276-1.46%4,400--6.76%--
07/15282283280280-0.67%3,200--5.69%--
07/14280282280282+0.61%2,000--5.37%--
07/11282283280280-0.07%2,800--6.25%--
07/10282282280281-0.36%5,000--6.5%--
07/09288288281282-2.12%4,900--6.48%--
07/08290291288288-1%1,900--5.08%--
07/07290291288291+0.17%2,800--4.44%--
07/04280290280290+1.75%5,200--5.23%--
07/03290294285285-1.04%2,400--6.86%--
07/02281295280288-0.69%5,500--6.19%--
07/01285291272290-2.36%31,000--5.84%--
06/30293297292297+0.54%4,300--3.88%--
06/27305305295295-3.93%16,800--4.4%--
06/263073103063080%3,700--1.13%--
06/25309310304308+1.32%4,600--1.13%--
06/24309309303304-1.78%3,600--3.04%--
06/23305309303309+0.32%3,600--2.52%--
06/20310310305308-0.48%6,300--3.45%--
06/19309312308310+0.16%1,900--3.28%--
06/18314315309309-2.06%3,300--3.74%--
06/17306316306316+3.1%6,700--1.71%--
06/16306312304306-0.33%11,100--4.67%--
06/13306309303307+0.66%3,200--4.36%--
06/12305310303305-1.29%4,700--4.98%--
06/11303310302309+2.15%3,100--3.74%--
06/10308308302303-1.31%7,700--5.76%--
06/09307313306307-1.13%5,800--4.52%--
06/06315316307310-1.27%7,300--3.43%--
06/05318318306314-0.63%7,800--1.88%--
06/04327330316316-2.17%8,600--0.94%--
06/03325330320323-0.62%11,900-+1.57%--
06/02320328317325+4%14,700-+2.52%--
05/30310320308313+1.13%14,900--0.79%--
05/29312315307309+0.98%7,400--1.9%--
05/28310320306306-0.81%8,800--2.55%--
05/27308317300309-0.96%16,800--1.44%--
05/26325326300312-4.89%23,700--0.48%--
05/23328335310328+2.34%48,100-+4.97%--
05/22340347320320-11.11%106,600-+3.23%--
05/21396404360360-10%65,800-+16.5%--
05/20364400360400+11.11%59,900-+30.72%--
05/19337360335360+10.77%25,000-+18.81%--
05/16330363325325-1.81%32,500-+8.33%--
05/15327359320331+3.76%37,900-+10.7%--
05/14311334311319+2.74%14,300-+7.41%--
05/13303314303311+1.31%6,200-+5.25%--
05/12310310300307-1.76%4,500-+4.25%--
05/093123163103120%7,800-+6.85%--