株価チャート

2008/01/23～2008/06/30

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
202210/1, 株式分割 1→2
20194/1, 株式分割 1→2
20144/1, 株式分割 1→100
2008
06/303103103103100%400--11.43%--
06/27320320310310-11.43%2,400--11.68%--
06/26350350350350+4.48%400--0.85%--
06/25323335323335+3.08%800--4.83%--
06/24335335325325-2.99%1,200--7.67%--
06/20358358335335-1.47%2,000--5.1%--
06/19340340340340-3.55%800--3.68%--
06/18358358353353-0.7%2,000--0.42%--
06/17345355345355+5.19%1,200-+0.57%--
06/16353353335338-4.26%1,600--3.85%--
06/13350353350353+0.71%1,200-+0.43%--
06/12365365350350-4.11%2,000-0%--
06/11358365358365+2.82%1,200-+4.58%--
06/103603603553550%2,400-+2.31%--
06/09345355345355+1.43%1,600-+2.6%--
06/06363375345350-2.78%6,800-+1.74%--
06/05360360360360-3.36%1,600-+4.65%--
06/04375375373373-0.67%2,000-+8.92%--
06/033753753753750%1,200-+10.29%--
06/02373375373375+4.9%3,600-+11.28%--
05/30365370355358+2.14%5,600-+6.72%--
05/293503503503500%2,000-+4.79%--
05/28363363350350-3.45%1,600-+5.42%--
05/273633633633630%1,200-+9.85%--
05/26353363348363+4.32%2,000-+10.52%--
05/23348348345348+0.72%2,800-+6.27%--
05/22345345345345+4.55%1,200-+5.83%--
05/213303303303300%800-+1.23%--
05/20340340330330-5.71%2,000-+1.54%--
05/19343350343350+0.72%2,000-+7.36%--
05/16348348348348-0.71%400-+6.6%--
05/15345353345350+2.94%3,600-+7.03%--
05/13340340340340+7.94%800-+3.98%--
05/12335335315315-5.97%800--3.37%--
05/09330355330335+3.08%2,800-+2.13%--
05/08325345325325+0.78%3,200--1.22%--
05/07323323323323+1.57%400--1.68%--
05/01308318308318+1.6%2,400--2.91%--
04/30313313313313-4.58%1,200--4.14%--
04/25330335328328-0.76%1,600-+0.15%--
04/24330330330330+3.13%800-+0.61%--
04/233183203183200%800--2.74%--
04/21305320305320+4.92%1,600--3.03%--
04/18323325305305-6.15%3,200--7.58%--
04/17325325325325+0.78%800--1.81%--
04/16313323313323+6.61%1,200--2.57%--
04/15313313303303+0.83%800--8.89%--
04/14300300300300-7.69%800--9.91%--
04/113303303253250%800--2.99%--
04/09325325325325-2.99%400--3.27%--
04/08335335335335+3.08%400--0.59%--
04/04328328325325-0.76%1,600--3.27%--
04/02333333328328-5.76%800--2.53%--
04/01320348320348-2.8%800-+3.42%--
03/313583583583580%1,200-+7.04%--
03/28350358345358+2.14%2,400-+7.36%--
03/27358358350350+6.87%1,600-+5.74%--
03/26355358328328-8.39%2,000--0.76%--
03/25350358350358+2.14%2,000-+8.33%--
03/24333350333350+15.7%4,000-+7.03%--
03/193033182983030%2,000--6.92%--
03/183033033033030%1,200--6.64%--
03/17298303298303-10.37%1,600--6.92%--
03/14338338338338-2.17%1,200-+3.53%--
03/133453453453450%1,200-+6.48%--
03/123453453453450%1,200-+6.81%--
03/11320345320345+7.81%2,000-+7.14%--
03/10323323320320-4.48%2,000--0.31%--
03/073353353353350%1,200-+4.36%--
03/063353353353350%1,600-+4.36%--
03/05340340335335-2.19%1,600-+4.36%--
03/043433533433430%3,600-+7.03%--
03/03343343323343-3.52%2,800-+7.03%--
02/29350355350355+5.97%2,400-+11.29%--
02/28328340328335+2.29%4,000-+5.35%--
02/27338338328328+1.55%2,400-+3.31%--
02/26320338315323+4.03%6,000-+1.74%--
02/25318318305310-3.13%3,600--2.52%--
02/223203203203200%1,200-+0.63%--
02/213203203203200%1,600-+0.63%--
02/20320320320320+1.59%1,600-+0.95%--
02/193153153153150%1,200--0.32%--
02/18300315300315+5%3,200--0.63%--
02/15283300275300+4.35%5,600--5.66%--
02/14283288283288-1.71%800--10.16%--
02/13310310288293-7.14%2,400--9.16%--
02/12315315315315-3.82%400--2.48%--
02/08303328303328+8.26%1,600-+1.08%--
02/07318320300303-4.72%9,200--6.92%--
02/063183183183180%1,200--2.91%--
02/053183183183180%1,200--3.2%--
02/04318318318318+1.6%400--3.79%--
02/01345345310313-9.42%2,400--5.59%--
01/31320345320345+7.81%1,200-+3.29%--
01/30325325320320-1.54%2,000--4.76%--
01/293253253253250%2,400--4.13%--
01/28340340325325-4.41%2,000--4.69%--
01/25323340323340+5.43%3,200--1.16%--
01/24323328313323+4.88%3,600--6.79%--
01/23325325308308-5.38%4,400--11.89%--