株価チャート

2008/08/05～2008/12/30

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
20177/1, 株式分割 1→2
20137/1, 株式分割 1→100
2008
12/30224230224226-3.42%16,200--5.44%--
12/29239242227234-3.7%30,600--1.68%--
12/26240243235243-2.02%5,000-+2.97%--
12/25238248233248-0.8%17,800-+5.98%--
12/24260260248250-5.66%26,400-+7.76%--
12/22273273265265-5.36%37,600-+15.22%--
12/19272283271280+3.51%60,800-+22.81%--
12/18267284267271+1.5%63,000-+20.76%--
12/17278278253267-3.96%82,000-+20.05%--
12/16285285268278-2.63%36,200-+26.14%--
12/15273290273285+4.59%106,600-+31.34%--
12/12278285267273+4.61%131,200-+27.93%--
12/11241261240261+8.43%76,600-+23.46%--
12/10228242222240+5.37%40,600-+14.95%--
12/09242245228228-5.59%55,400-+10.14%--
12/08224242216242+9.03%71,200-+17.8%--
12/05205225199222+7.65%53,800-+8.58%--
12/04225228205206-6.48%50,600-+1.35%--
12/03250256220220-8.33%145,400-+8.37%--
12/02228240223240+9.09%125,800-+18.81%--
12/01220220220220+10%10,400-+9.45%--
11/28193200191200+0.5%6,000--0.99%--
11/27197199190199+3.92%4,400--2.45%--
11/26200208191192-3.77%9,000--6.59%--
11/25212212195199+3.92%14,400--3.86%--
11/21176192176192+2.13%9,200--7.49%--
11/20192195188188-6.25%8,200--9.86%--
11/19190203189200+3.09%10,800--3.85%--
11/18192194190194-3%6,800--6.73%--
11/17193203193200-0.99%6,400--3.38%--
11/14211211202202+5.76%5,800--2.42%--
11/13196198191191-9.26%14,200--7.28%--
11/12215215210211-2.09%3,600-+2.18%--
11/11208218208215+4.62%9,800-+4.37%--
11/10203208203206+2.75%4,400--0.72%--
11/07200208200200-0.74%22,600--4.31%--
11/06203215200202-4.62%36,400--4.5%--
11/05206211206211+10.46%22,600--0.82%--
11/04190198190191+1.19%3,400--11.05%--
10/31195200181189-5.97%28,800--13.7%--
10/30206210200201-4.29%9,800--9.87%--
10/29210225208210+2.44%7,200--7.49%--
10/28181205181205+0.99%76,600--11.64%--
10/27210211202203-5.47%52,400--14.71%--
10/24235235215215-8.52%9,400--12.35%--
10/23226235222235-3.4%40,000--6.85%--
10/22244245243243-0.31%6,400--5.45%--
10/21226244226244+8.94%22,200--6.97%--
10/20212225210224+6.8%27,800--15.88%--
10/17210220206210+3.97%26,400--22.98%--
10/16200210198202-3.01%25,600--27.78%--
10/15193210193208+8.49%13,200--27.11%--
10/14192192191192+11.66%18,600--33.97%--
10/10175180168172-8.78%58,200--42.06%--
10/09180204175188+2.17%32,400--37.95%--
10/08191191180184-8%47,200--40.65%--
10/07193201193200-5.88%39,400--36.91%--
10/06219220213213-9.38%21,200--34.21%--
10/03249250229235-5.73%24,800--28.51%--
10/02242253242249+3%41,600--25.08%--
10/01260260242242-4.36%37,400--27.69%--
09/30246255242253-4.72%45,400--25.07%--
09/29279288264265-8.15%60,800--22.06%--
09/26292300289289-1.87%41,800--15.89%--
09/25309309293294-6.07%40,600--14.53%--
09/24324324309313-6.15%47,000--9.28%--
09/22362362334334-5.66%45,800--3.05%--
09/19365374348354-2.88%61,600-+3.06%--
09/18368374341364-6.06%43,600-+5.81%--
09/17393405383388+1.31%139,800-+12.65%--
09/16320383316383+7.75%167,600-+11.52%--
09/12356357344355-0.14%23,000-+3.5%--
09/11370370355356-3.92%30,200-+3.04%--
09/10368375359370-1.2%53,600-+6.63%--
09/09356375346375+5.49%36,600-+6.7%--
09/08333355333355+7.58%53,400-0%--
09/05330339316330-1.49%52,600--8.33%--
09/04346346322335-3.04%74,000--8.47%--
09/03379383341346-9.08%83,000--7.37%--
09/02382390366380+5.12%109,000-0%--
09/01356379339362+3.14%116,400--5.86%--
08/29351351351351+7.68%6,000--10.36%--
08/28349351326326-2.54%80,200--18.01%--
08/27303334300334+8.09%69,400--17.53%--
08/26308310298309-1.28%24,200--24.82%--
08/25320323312313-0.48%21,600--24.94%--
08/22332332315315-7.36%28,000--25.65%--
08/21333345323340+5.27%62,000--21.05%--
08/20309324303323+3.2%93,000--25.86%--
08/19290313285313+6.84%118,000--29.14%--
08/18293293293293-7.87%110,200--34.71%--
08/15318318318318-13.61%9,200--30.83%--
08/14375375363368-2.39%19,400--21.64%--
08/13370382368377+2.59%36,800--21.23%--
08/12371375367367-0.27%25,400--24.64%--
08/11393400368368-8%30,800--25.96%--
08/08375413375400-4.19%68,600--21.1%--
08/07468468418418-10.7%49,400--18.93%--
08/06470470461468-0.43%14,000--10.61%--
08/05472475465470-3.49%7,800--11.25%--