株価チャート

2008/01/29～2008/06/30

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
20127/1, 株式分割 1→100
2008
06/308178357808350%5,000-+2.83%--
06/27833835810835-3.24%5,200-+3.34%--
06/26880880850863-1.93%6,200-+7.34%--
06/25865880830880-1.12%5,500-+10.28%--
06/24890900855890+0.23%10,300-+12.37%--
06/23799888790888+8.69%11,000-+12.98%--
06/20791817758817+0.86%4,200-+4.61%--
06/19798820780810-0.98%5,400-+3.71%--
06/18817818800818+1.11%8,400-+4.47%--
06/17806820790809+2.8%10,900-+2.93%--
06/16770787750787-0.38%9,300--0.38%--
06/13780790766790-0.75%1,400--0.5%--
06/12780796768796-0.5%2,200--0.38%--
06/11770800765800+1.27%2,500--0.25%--
06/10802815752790-2.47%7,000--1.74%--
06/09814821800810-2.41%2,700-+0.5%--
06/06782830782830+5.73%14,200-+2.85%--
06/05795798750785+3.97%6,000--2.73%--
06/04770770710755-3.33%8,500--6.56%--
06/03798798770781-2.38%2,800--3.82%--
06/02810810785800-1.48%4,600--1.84%--
05/30792819792812+1.63%5,000--0.61%--
05/29805806780799+4.44%5,700--2.68%--
05/28750770750765+2.41%6,800--7.5%--
05/27730747721747+1.36%4,900--10%--
05/26710737708737+0.27%2,200--11.84%--
05/23703735702735+0.96%7,700--13.22%--
05/22720728701728-0.14%10,200--15.25%--
05/21738750700729-0.14%12,600--16.01%--
05/20760760715730-3.95%16,100--16.38%--
05/19804804712760-6.4%15,400--12.94%--
05/16810840798812-7.73%11,000--6.77%--
05/15893899880880-0.34%3,200-+1.85%--
05/14881885863883-1.89%3,400-+3.52%--
05/13908908877900+0.22%8,700-+7.02%--
05/12900900875898-2.29%4,700-+8.45%--
05/09870930870919+5.63%14,400-+12.62%--
05/08820897813870+3.57%13,900-+8.34%--
05/07832849790840+0.84%4,800-+5.79%--
05/02839841810833-0.72%7,100-+5.58%--
05/018318458208390%4,900-+7.15%--
04/30821843780839+3.45%8,100-+7.98%--
04/28852870810811-4.36%14,800-+5.32%--
04/25840848815848-1.28%9,700-+10.99%--
04/24853863800859+1.9%8,400-+13.93%--
04/23910910833843-9.65%41,600-+13.61%--
04/22897944897933-0.11%10,400-+28.16%--
04/21910938895934+9.88%21,900-+31.73%--
04/18798865798850-5.35%36,200-+24.09%--
04/17998998898898-10.02%43,500-+35.24%--
04/161,0901,130951998-4.95%63,300-+55.94%--
04/151,0301,0509601,050+11.11%95,600-+71.57%--
04/14855945844945+11.83%53,200-+62.65%--
04/11795845780845+13.42%55,000-+52.53%--
04/10690745685745+7.19%39,200-+40.3%--
04/09675695651695+6.92%20,400-+35.48%--
04/08601650601650+8.33%21,600-+30.78%--
04/07595600570600+1.69%4,900-+24.22%--
04/04565598565590+3.51%8,000-+25.27%--
04/03570586555570-4.68%28,200-+24.18%--
04/02555628555598+1.36%36,400-+33.48%--
04/01630640590590-7.81%22,900-+35.01%--
03/31700707640640-9.86%10,700-+50.59%--
03/28694724680710+1.57%34,000-+72.33%--
03/27695710665699+1.3%17,700-+76.07%--
03/26657716652690+3.45%34,200-+80.63%--
03/25700700667667+2.62%87,900-+81.74%--
03/24650650650650+8.33%46,000-+82.07%--
03/21580600571600+9.09%38,300-+71.92%--
03/19500565465550+6.8%65,700-+60.35%--
03/18530530455515+14.44%187,900-+51.47%--
03/14450450450450+36.36%7,200-+33.14%--
03/11310330310330+3.13%17,600--2.37%--
03/10318320300320+3.23%21,600--6.98%--
03/07291315290310+8.85%22,900--11.43%--
03/06285285279285+1.71%5,600--20.22%--
03/05273280273280+2.6%2,900--23.08%--
03/04267276267273+2.4%9,600--26.84%--
03/03291296265267-8.42%11,600--30.24%--
02/29296300287291-2.18%10,800--25.38%--
02/28300305298298-0.34%2,300--25.25%--
02/27302305297299-1%6,600--26.48%--
02/26300310300302+0.5%5,800--27.17%--
02/253153152953000%15,500--28.91%--
02/22298310281300-1.32%36,600--30.39%--
02/21304304299304+1.33%9,200--31.22%--
02/20326326300300-6.54%20,100--33.63%--
02/19333333321321-3.02%9,400--30.82%--
02/18355365330331+0.3%26,300--30.32%--
02/15309330300330+4.6%17,500--31.96%--
02/14301320296316-23.52%27,400--36.39%--
02/08436437403413-6.78%6,700--18.64%--
02/07450451443443-2.85%900--13.91%--
02/06460460455456-0.55%800--12.4%--
02/05466466458458-3.58%400--12.93%--
02/04460475460475+3.26%1,200--10.55%--
02/01463475451460-1.08%6,600--14.18%--
01/31465470449465-1.48%900--14.21%--
01/30482482472472-2.07%1,400--13.71%--
01/29477482477482+1.69%800--12.68%--