株価チャート

2008/04/22～2008/09/12

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
201112/19, 株式分割 1→100
2008
09/12973980931972+4.18%26,600--7.78%--
09/11968989928933-4.6%21,700--12.31%--
09/10911995901978+4.15%42,900--9.02%--
09/09985997935939-6.01%37,600--13.62%--
09/089641,000950999+5.83%68,200--8.93%--
09/05926965920944-3.97%59,400--14.49%--
09/041,0251,040980983-5.93%50,400--12.08%--
09/031,0961,0961,0381,045-4.3%42,300--7.11%--
09/021,1001,1481,0621,092-2.67%51,200--3.45%--
09/011,0911,1651,0531,122+4.76%72,900--1.23%--
08/291,0781,0831,0551,071+1.52%39,400--5.97%--
08/281,1001,1301,0531,055-3.03%51,600--7.78%--
08/271,0161,1001,0051,088+6.98%75,500--5.64%--
08/261,0141,0289901,017-0.29%37,000--12.25%--
08/251,0051,0441,0051,020+0.49%28,400--12.37%--
08/221,0601,0701,0151,015-5.84%34,900--13.17%--
08/211,1201,1251,0601,078-3.49%31,400--8.33%--
08/201,0901,1201,0781,117+2.95%33,700--5.34%--
08/191,1011,1191,0401,085-1.36%24,300--8.05%--
08/181,0301,1141,0221,100+0.92%30,500--7.41%--
08/151,1111,1301,0721,090-3.54%67,800--8.86%--
08/141,1131,1451,1001,130+0.36%56,200--6.15%--
08/131,1651,1691,1181,126-3.6%44,500--6.94%--
08/121,2071,2331,1651,168-2.1%67,100--3.79%--
08/111,2261,2391,1811,193-1.08%47,400--2.13%--
08/081,1821,2501,1801,206-0.9%63,900--1.31%--
08/071,2731,2731,2101,217-4.47%48,300--0.49%--
08/061,2501,3501,2311,274+7.06%95,400-+3.92%--
08/051,1641,2041,1521,190+1.19%60,900--3.25%--
08/041,2721,3201,1751,176-8.98%76,600--4.62%--
08/011,2301,3251,2151,292+11.28%185,500-+4.45%--
07/311,1901,1951,1551,161-2.35%40,600--5.99%--
07/301,2301,2351,1731,189-1.74%40,500--4.11%--
07/291,1901,2101,1621,210-0.49%20,900--3.2%--
07/281,2291,2501,2111,216+1.67%47,500--3.57%--
07/251,2151,2371,1831,196-6.2%57,300--6.12%--
07/241,2321,2991,2241,275+4.08%93,400--1.24%--
07/231,1651,2401,1511,225+5.6%66,100--6.13%--
07/221,1491,1891,0801,160+1.75%81,700--12.12%--
07/181,2001,2201,1301,140-4.2%60,500--14.67%--
07/171,2001,2101,1701,190+1.71%75,700--11.98%--
07/161,1201,1801,1001,170+4.46%114,300--14.54%--
07/151,2601,2701,0901,120-13.18%210,200--19.13%--
07/141,2801,3101,2601,290-0.77%78,600--7.92%--
07/111,3101,3401,2701,300+0.78%84,500--8.13%--
07/101,2701,3001,2501,290+1.57%57,400--9.47%--
07/091,2601,2801,2401,270+2.42%61,500--11.74%--
07/081,2601,2701,2401,240-3.13%51,900--14.84%--
07/071,2801,2901,2401,280+0.79%42,300--13.4%--
07/041,2701,3201,2501,270+2.42%72,400--15.33%--
07/031,2601,3101,2401,240-3.13%74,300--18.42%--
07/021,3401,3501,2801,280-7.25%134,900--16.94%--
07/011,3001,3801,2901,380+8.66%148,900--11.31%--
06/301,2601,2801,2401,270+0.79%49,900--19.11%--
06/271,2201,2901,2101,2600%97,600--20.45%--
06/261,3201,3301,2301,260-1.56%198,800--20.75%--
06/251,4001,4101,2501,280-11.72%293,900--19.85%--
06/241,4801,5001,4201,450-1.36%72,200--9.54%--
06/231,5201,5301,4701,470-5.16%94,900--8.24%--
06/201,6201,6201,5401,550-3.73%50,700--3.19%--
06/191,6301,6601,5701,610-1.83%72,800-+1%--
06/181,6001,6701,5901,640+2.5%170,000-+3.4%--
06/171,5601,6101,5501,600+3.9%101,900-+1.65%--
06/161,5501,5501,5001,5400%62,600--1.47%--
06/131,6201,6401,5401,540-4.94%96,300--0.96%--
06/121,5401,6501,5301,620+3.18%191,600-+4.65%--
06/111,5401,6001,5001,570+2.61%110,400-+1.95%--
06/101,6101,6201,5201,530-6.13%140,700-0%--
06/091,5301,6601,5201,630+4.49%177,200-+7.17%--
06/061,6601,6701,5601,560-4.88%139,700-+3.45%--
06/051,6801,7001,6001,640-3.53%100,900-+9.48%--
06/041,7601,7701,6501,700-4.49%152,700-+14.4%--
06/031,8001,8301,7501,780-2.73%168,100-+20.92%--
06/021,8101,8501,7801,830+3.98%232,400-+25.77%--
05/301,8101,8701,7301,760-1.12%475,800-+22.48%--
05/291,6901,7801,6301,780+8.54%330,700-+25.35%--
05/281,7701,8301,6301,640-5.75%316,800-+16.89%--
05/271,8601,8801,7001,740+7.41%1,054,300-+24.91%--
05/261,6001,6201,5901,620+14.08%187,000-+17.73%--
05/231,4201,4601,4001,4200%133,400-+4.18%--
05/221,4201,4201,3901,420-0.7%51,200-+4.57%--
05/211,4301,4801,4001,4300%132,300-+5.61%--
05/201,4401,5001,4201,430-0.69%176,200-+5.93%--
05/191,4001,4601,3901,440+4.35%126,900-+6.98%--
05/161,4601,5101,3801,380-1.43%263,400-+2.76%--
05/151,3601,4101,3501,400+4.48%169,300-+4.4%--
05/141,3201,3601,3201,340+0.75%84,500-0%--
05/131,3501,3601,3201,330-0.75%47,500--0.89%--
05/121,3501,3601,3201,340-1.47%49,300--0.59%--
05/091,4601,4801,3401,360-4.23%196,000-+0.59%--
05/081,3401,4501,3401,420+6.77%274,700-+4.87%--
05/071,3201,3701,3201,330+1.53%90,200--1.99%--
05/021,3301,3401,3101,3100%48,600--3.96%--
05/011,3201,3301,3001,3100%61,700--4.52%--
04/301,3301,3501,3101,310-0.76%46,900--5.21%--
04/281,3501,3501,3101,320-3.65%44,500--4.76%--
04/251,3601,3701,3201,370+2.24%58,500--1.44%--
04/241,3701,3801,3401,340-2.9%49,700--3.67%--
04/231,3501,4001,3301,380+2.22%113,800--0.72%--
04/221,3601,4101,3401,3500%109,500--2.67%--