株価チャート

2008/04/08～2008/08/29

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
20154/1, 株式分割 1→2
20143/1, 株式分割 1→100
20109/1, 株式分割 1→2
2008
08/2960615960+2.99%20,400--1.23%--
08/2866665859-11.03%109,600--4.1%--
08/2766666466+12.88%164,800-+7.79%--
08/2659595858-4.15%20,000--4.51%--
08/2561626161-0.37%14,400--0.37%--
08/22616161610%13,600-0%--
08/2162636061+1.88%8,000-0%--
08/2060606060+1.05%2,400--1.84%--
08/1960605959-1.13%8,000--2.87%--
08/1859605960+2.74%6,800--1.76%--
08/1558585858+0.13%3,200--4.39%--
08/1457585758-1.27%4,000--4.51%--
08/1359595859-1.67%2,800--3.28%--
08/1259605960-0.37%3,600--1.64%--
08/1160615960-1.27%3,200--1.27%--
08/0860616061-0.81%800-0%--
08/0761626062-0.32%2,800-+0.82%--
08/0663636262-4.16%800-+1.15%--
08/0564646464+3.62%16,400-+5.53%--
08/0462626262-2.09%1,600-+1.84%--
08/0162636263-0.08%6,000-+4.02%--
07/3163646264+0.4%5,200-+4.1%--
07/3062656263+3.27%4,000-+3.69%--
07/2963636161-2%15,200-+0.41%--
07/2861636163-2.69%15,600-+2.46%--
07/2564646464-1.15%400-+5.29%--
07/2464656265+3.55%15,600-+6.52%--
07/2360635863+3.93%19,200-+2.87%--
07/2260606060+1.26%1,200--1.02%--
07/1859605960+0.21%5,200--2.25%--
07/1760605960-2.86%7,200--4.03%--
07/1660646061+8.89%21,600--1.21%--
07/1558585556-4.13%12,400--9.27%--
07/1457595759+1.16%12,000--6.87%--
07/1157585758+0.09%7,200--7.94%--
07/1057585758-0.94%6,800--9.45%--
07/0959595759-4.1%20,400--8.59%--
07/08606160610%2,000--6.15%--
07/0763636061+2.52%19,600--6.15%--
07/0460605860-0.83%14,000--9.85%--
07/03596058600%9,200--9.09%--
07/0260605960+0.17%12,400--10.45%--
07/0158605860+3.23%13,200--10.6%--
06/3060605858-6.03%37,600--13.4%--
06/2765656262-7.14%22,400--9.19%--
06/2666686567+1.14%10,400--3.62%--
06/2566666666+1.39%31,200--4.71%--
06/2463656265+2.13%18,800--6.01%--
06/2361646164+0.4%2,800--7.97%--
06/2063636163-0.75%28,400--9.64%--
06/1963646364-1.2%9,600--8.96%--
06/1864656365-0.39%13,200--9.15%--
06/1765656465-0.84%10,000--8.8%--
06/1666666565-2.86%4,400--8.03%--
06/1365676567+1.09%4,800--6.63%--
06/1267676467-1.48%13,600--7.64%--
06/1167686568+0.26%28,800--6.25%--
06/1070706767-3.82%8,800--6.49%--
06/09697069700%5,200--2.78%--
06/0671717070-2.44%10,800--2.78%--
06/0574747172-0.35%19,600--0.35%--
06/0473737272-0.79%3,600-0%--
06/0374747373-2.42%21,200-+2.22%--
06/0273757374+2.62%33,600-+4.75%--
05/3072727172+1.72%5,600-+2.08%--
05/2970717071+1.42%17,600-+0.35%--
05/2872737070-2.4%15,600-+0.36%--
05/2775797172-4.35%29,200-+2.82%--
05/2669756975+7.46%30,800-+7.5%--
05/2369706770+0.04%34,400-+1.49%--
05/2271716970-3.45%7,600-+1.45%--
05/2174746973-3.33%31,200-+5.07%--
05/20747574750%11,600-+10.29%--
05/1976767475-0.83%20,800-+10.29%--
05/1680807476-2.73%13,600-+12.87%--
05/1574807478+5.6%64,000-+16.04%--
05/1474747274+2.97%17,600-+9.89%--
05/1371726972+0.7%12,800-+8.33%--
05/1272727071-0.49%13,600-+7.58%--
05/0972757171+1.21%22,800-+9.77%--
05/0871736871-1.05%45,600-+8.46%--
05/0770746971+5.56%50,800-+11.33%--
05/0268686768+0.11%15,200-+5.47%--
05/0170706667-3.68%16,400-+7.02%--
04/3065706370+10.45%37,200-+11.11%--
04/2866676363-3.24%14,800-+2.22%--
04/2564666366+2.5%22,800-+5.65%--
04/2465656364-3.18%12,800-+3.06%--
04/2365686566+1.54%27,200-+8.2%--
04/2268686365-4.76%30,400-+6.56%--
04/2163706268+9.2%72,400-+13.75%--
04/1863636163-0.71%9,600-+4.17%--
04/1763636163-1.25%14,400-+6.69%--
04/1664656164+0.39%18,800-+8.05%--
04/1560646064+3.67%9,600-+7.63%--
04/1460636061-3.12%8,000-+3.81%--
04/1164646163-2.73%8,000-+7.16%--
04/1064656165+1.17%23,600-+10.17%--
04/0964666364-1.15%15,600-+8.9%--
04/0868686465-2.26%29,600-+10.17%--