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
20167/1, 株式併合 10→1
2008
12/301,2301,2701,2301,270+0.79%225,500--1.4%--
12/291,2601,2701,2201,260+1.61%512,400--1.79%--
12/261,2201,2501,2201,240+0.81%234,800--2.97%--
12/251,2401,2401,2101,230-2.38%270,200--3.53%--
12/241,2701,2701,2501,260-0.79%455,200--1.1%--
12/221,2701,2801,2401,270-0.78%818,400--0.31%--
12/191,2801,3201,2601,2800%787,000-+0.47%--
12/181,3101,3501,2601,280-4.48%1,217,800-+0.55%--
12/171,3501,3801,3101,340+0.75%590,300-+5.1%--
12/161,3401,3701,3301,330-1.48%672,200-+4.31%--
12/151,3401,3701,3401,350+3.05%535,000-+5.72%--
12/121,3101,3701,2901,310-4.38%1,213,900-+2.58%--
12/111,4001,4001,3601,370-2.14%844,400-+6.45%--
12/101,3401,4001,3401,400+4.48%654,400-+7.69%--
12/091,3601,3701,3301,3400%708,800-+2.45%--
12/081,2501,3501,2401,340+8.94%1,011,400-+2.06%--
12/051,2301,2501,2301,2300%539,400--6.89%--
12/041,2601,2701,2301,230-1.6%574,500--7.24%--
12/031,2801,2801,2401,250+1.63%594,600--6.02%--
12/021,2701,3001,2301,230-9.56%1,053,500--7.45%--
12/011,3801,4301,3501,360-2.86%1,194,900-+1.95%--
11/281,2701,4201,2701,400+10.24%2,139,100-+4.48%--
11/271,2301,2701,2201,270+7.63%871,300--5.86%--
11/261,1601,1901,1401,180-0.84%520,900--13.62%--
11/251,2201,2201,1401,190+4.39%695,800--14.02%--
11/211,0901,1501,0701,140+1.79%997,900--18.63%--
11/201,1501,1501,1201,120-5.08%614,600--20.96%--
11/191,2101,2301,1601,180-2.48%753,500--18.17%--
11/181,2401,2601,2001,210-2.42%987,100--17.57%--
11/171,2501,2901,2201,240-2.36%655,200--16.22%--
11/141,3101,3301,2501,270+0.79%783,700--14.88%--
11/131,3001,3101,2601,260-5.26%757,200--16.17%--
11/121,3201,3501,3101,330-1.48%623,300--12.73%--
11/111,3701,3901,3501,350-1.46%759,100--12.68%--
11/101,4001,4301,3601,370+1.48%1,290,300--12.96%--
11/071,3101,4101,3001,350-13.46%1,898,700--15.78%--
11/061,6001,6301,5301,560-8.24%802,200--4.82%--
11/051,6701,7201,6501,700+5.59%828,000-+2.16%--
11/041,5601,6201,5101,610+11.03%697,300--4.51%--
10/311,5001,5401,4501,450-5.84%915,700--15.45%--
10/301,3801,5401,3501,540+12.41%1,025,800--12.25%--
10/291,4901,4901,3001,370+4.58%1,113,700--23.51%--
10/281,2001,3301,1801,310+5.65%1,167,900--28.57%--
10/271,3601,4101,2101,240-7.46%1,236,100--33.97%--
10/241,5301,5301,3301,340-12.42%1,166,100--30.28%--
10/231,5301,5501,4601,530-4.97%1,146,400--21.9%--
10/221,6601,6601,6101,610-5.29%586,200--19.01%--
10/211,7001,7101,6601,700+3.66%649,400--15.88%--
10/201,6401,6901,5901,640+2.5%864,700--20.04%--
10/171,6101,6401,5801,600+3.23%561,700--23.33%--
10/161,5501,6201,5401,550-10.92%685,600--27.16%--
10/151,7601,7801,6801,740-4.4%742,600--20.04%--
10/141,8401,8401,7701,820+20.53%742,700--17.61%--
10/101,3801,5601,3601,510-2.58%924,400--32.68%--
10/091,5401,6301,5101,5500%1,394,700--32.31%--
10/081,6801,7301,5501,550-12.92%1,058,900--33.65%--
10/071,5801,8101,5801,780-5.32%769,800--25.3%--
10/062,0202,0201,8601,880-8.74%613,900--22.6%--
10/032,0402,0902,0102,060-1.44%626,400--16.63%--
10/022,2602,2702,0802,090-7.11%579,700--16.6%--
10/012,2702,2702,2102,250+3.69%712,800--11.38%--
09/302,1102,2202,1002,170-3.56%485,600--15.37%--
09/292,3902,4002,2302,250-3.85%558,700--13.19%--
09/262,4302,4402,3002,340-4.88%611,700--10.58%--
09/252,3502,4702,3502,460+1.23%583,700--6.82%--
09/242,4402,4502,3802,430-1.22%495,700--8.51%--
09/222,4702,5002,4402,460+2.07%576,600--8%--
09/192,3602,4302,3502,410+2.99%690,800--10.48%--
09/182,2202,3802,1902,340+3.54%1,457,000--13.56%--
09/172,3102,3202,2402,2600%809,100--17.03%--
09/162,2302,3002,2202,260-7%1,139,700--17.52%--
09/122,4902,5102,3802,430-0.82%1,124,000--11.86%--
09/112,4602,5002,4302,450-3.16%620,700--11.2%--
09/102,5502,6002,4902,530-3.8%959,500--8.6%--
09/092,7202,7302,6002,630-4.71%687,100--5.05%--
09/082,6202,7702,6202,760+7.81%906,300--0.11%--
09/052,5502,6002,5302,560-4.12%852,500--7.01%--
09/042,7002,7302,6602,670-0.74%605,900--3.19%--
09/032,7002,7402,6702,6900%667,100--2.61%--
09/022,6902,7802,6602,690-1.47%1,478,400--2.68%--
09/012,8602,8702,7202,730-6.51%1,552,800--1.23%--
08/292,9502,9602,9102,920-0.34%1,005,500-+5.64%--
08/282,9502,9502,8902,930-0.68%711,600-+6.2%--
08/272,8902,9502,8502,950+1.72%1,116,400-+7%--
08/262,8402,9102,8202,900+0.35%573,400-+5.42%--
08/252,8802,9302,8702,890+1.4%800,800-+5.24%--
08/222,9102,9202,8502,850-1.38%722,100-+4.13%--
08/212,9702,9802,8802,890-1.03%1,254,700-+5.82%--
08/202,8502,9402,8302,920+2.1%1,399,700-+7.2%--
08/192,8302,8802,8102,860-0.69%689,000-+5.34%--
08/182,8702,9402,8502,880-0.69%857,100-+6.19%--
08/152,7902,9002,7802,900+4.32%1,261,700-+7.01%--
08/142,7502,7902,7202,780+0.36%1,173,900-+2.7%--
08/132,7002,7802,6702,770+3.75%2,066,400-+2.25%--
08/122,7202,7602,6302,6700%1,982,200--1.48%--
08/112,5702,7002,5102,670+7.66%2,436,000--1.87%--
08/082,2702,6102,2702,480-7.12%3,910,400--9.09%--
08/072,5902,6702,5702,670+3.49%1,221,200--2.63%--
08/062,4802,5902,4402,580+4.88%1,372,000--6.22%--
08/052,5202,5302,4202,460-2.38%774,500--11%--