株価チャート

2008/04/30～2008/09/30

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
2008
09/30487487463463-7.21%7,000--9.04%--
09/294944994944990%12,000--2.16%--
09/26499500499499-0.2%18,000--2.35%--
09/25514514500500-4.21%23,000--2.15%--
09/24514522513522+1.16%104,000-+1.95%--
09/22521522513516+1.57%10,000-+0.78%--
09/19506518506508+1.6%37,000--0.97%--
09/18500500497500-0.6%4,000--2.53%--
09/17512514502503-1.37%12,000--2.33%--
09/16500510500510-1.16%15,000--1.16%--
09/125165175155160%7,000--0.19%--
09/11513516511516-0.39%13,000--0.39%--
09/10510518510518+0.97%13,000--0.19%--
09/09514515511513-0.39%9,000--1.35%--
09/08505515505515+2.59%11,000--0.96%--
09/05507507501502-1.76%15,000--3.83%--
09/04517518511511-2.85%19,000--2.48%--
09/03515527515526+2.73%8,000-+0.19%--
09/02512515512512+0.2%5,000--2.48%--
09/015105115105110%5,000--3.04%--
08/29520520510511-0.58%7,000--3.04%--
08/28519519506514-1.15%6,000--2.65%--
08/27505520505520+2.97%5,000--1.7%--
08/26505505505505+0.4%3,000--4.54%--
08/25503505503503+0.6%10,000--4.91%--
08/22521521500500-2.53%10,000--5.66%--
08/21509515506513+0.59%10,000--3.39%--
08/20523538510510-4.32%22,000--4.14%--
08/19534534524533+1.52%3,000-+0.19%--
08/18522525514525+0.96%21,000--1.32%--
08/15525525520520-0.95%13,000--2.44%--
08/14530530525525-1.13%5,000--1.5%--
08/13536536531531-0.93%14,000--0.56%--
08/12536540530536-1.29%7,000-+0.19%--
08/11538543528543+0.93%6,000-+1.31%--
08/08533538533538-0.37%4,000-+0.19%--
08/06535540526540+1.12%9,000-+0.37%--
08/05530535525534+0.38%8,000--0.93%--
08/04539539532532-2.56%10,000--1.48%--
08/01549549539546-0.73%21,000-+0.92%--
07/31538558530550+2.8%98,000-+1.48%--
07/30533538533535+0.38%7,000--1.47%--
07/29545549532533-3.96%44,000--1.84%--
07/28540555535555+4.72%22,000-+1.83%--
07/25530530530530+0.95%1,000--2.75%--
07/24533533524525-2.23%3,000--3.85%--
07/23520537520537+3.67%8,000--1.83%--
07/22515518515518-1.33%2,000--5.47%--
07/18526535525525+1.94%5,000--4.55%--
07/15533533515515-3.38%11,000--6.7%--
07/14528533528533+2.5%4,000--3.79%--
07/10511520511520-1.89%4,000--6.47%--
07/09545545530530-0.93%4,000--4.85%--
07/08535535535535+0.94%2,000--4.12%--
07/075305305205300%14,000--5.02%--
07/03540540530530-3.64%7,000--5.02%--
07/02565565545550-0.9%4,000--1.43%--
07/01568568555555-2.29%6,000--0.54%--
06/30568568568568+1.43%6,000-+1.97%--
06/27567567560560-1.93%6,000-+0.9%--
06/26566575565571+1.96%17,000-+3.25%--
06/25557566555560+0.18%6,000-+1.63%--
06/24565567555559-1.24%21,000-+1.82%--
06/23563570556566-0.7%9,000-+3.66%--
06/20561572560570+2.33%19,000-+4.97%--
06/19555557536557+0.36%17,000-+3.34%--
06/18563563555555-1.42%8,000-+3.54%--
06/17563563563563+0.72%1,000-+5.83%--
06/16550559550559+2.01%2,000-+6.07%--
06/13549549548548-2.14%3,000-+4.78%--
06/12560560560560-0.53%1,000-+8.11%--
06/11572572563563-1.23%2,000-+9.53%--
06/10572572565570-0.35%7,000-+11.98%--
06/09560572559572+1.24%20,000-+13.49%--
06/06570570565565-1.74%4,000-+13.45%--
06/05573580570575+2.68%22,000-+16.63%--
06/04550561541560+3.7%19,000-+14.75%--
06/03549550540540-1.82%7,000-+11.8%--
06/02546550536550+4.56%21,000-+14.82%--
05/30542542516526-2.59%56,000-+10.74%--
05/295405405395400%16,000-+14.65%--
05/28540543537540+2.86%17,000-+15.63%--
05/27512525512525+2.34%12,000-+13.39%--
05/26523523513513-2.29%4,000-+11.76%--
05/23525528525525+0.38%9,000-+15.13%--
05/22496523490523+4.18%28,000-+15.45%--
05/21490525490502+3.08%26,000-+11.8%--
05/20486520486487+0.21%56,000-+8.95%--
05/19484486480486+3.4%8,000-+9.21%--
05/16480480470470-1.05%7,000-+6.09%--
05/15464478464475+3.49%9,000-+7.71%--
05/14451459447459+1.77%9,000-+4.32%--
05/13448460446451+1.58%10,000-+2.73%--
05/12457457443444+0.91%62,000-+1.14%--
05/094404404394400%10,000-+0.46%--
05/084404404384400%19,000-+0.46%--
05/074414434404400%38,000-+0.46%--
05/024404404404400%12,000-+0.46%--
05/014404404404400%4,000-+0.46%--
04/304404404404400%11,000-+0.46%--