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
20157/1, 株式併合 2→1
2008
12/30544544536536-1.83%99,500-+6.35%--
12/29546552532546+1.11%191,000-+9.2%--
12/26528540528540+1.5%133,500-+8.87%--
12/25504532494532+3.91%256,500-+8.35%--
12/24530530508512-2.29%272,500-+5.35%--
12/22502526502524+4.8%187,000-+8.26%--
12/19502512500500-2.34%177,000-+4.17%--
12/18508518502512-0.39%216,000-+7.34%--
12/17534534496514-1.91%284,500-+8.44%--
12/16530530516524-2.24%259,000-+11.25%--
12/15526536524536+6.35%213,000-+14.29%--
12/12520522486504-6.67%622,500-+8.62%--
12/11530540522540+1.89%322,500-+17.14%--
12/10518552516530+8.61%1,081,500-+15.97%--
12/09506506486488-4.31%343,000-+7.73%--
12/08480512480510+7.59%479,500-+13.33%--
12/05482488470474+0.42%470,500-+6.04%--
12/04482482468472-2.88%349,000-+6.55%--
12/03472492472486+4.29%408,000-+10.71%--
12/02470482466466-4.9%423,000-+7.62%--
12/01476496472490+3.38%408,000-+13.95%--
11/28466478462474+2.16%418,500-+10.75%--
11/27460472458464+2.2%517,000-+8.92%--
11/26466468448454-2.58%370,500-+6.82%--
11/25458472442466+4.02%833,500-+9.65%--
11/21414448406448+4.67%987,500-+5.91%--
11/204244404204280%676,000-+1.9%--
11/19424434416428+2.39%618,500-+1.66%--
11/18424438412418-5.43%807,000--0.95%--
11/17422448420442+2.31%615,500-+4.99%--
11/14444448430432+2.37%603,000-+2.86%--
11/13438438420422-4.09%663,500-+0.96%--
11/12432460432440-2.22%642,000-+5.01%--
11/11432460432450-0.44%830,500-+7.14%--
11/10436460432452+8.65%866,500-+7.11%--
11/07410426402416-5.45%1,215,500--1.89%--
11/06428454424440-0.9%883,500-+2.8%--
11/05428446418444+7.77%884,000-+2.78%--
11/044084164044120%1,802,000--5.94%--
10/31432434406412-6.36%1,734,500--7.62%--
10/30398460398440+18.28%2,015,000--3.08%--
10/29396398352372-1.06%1,629,000--19.31%--
10/28318376312376+11.24%1,030,000--20.34%--
10/27378384334338-15.08%1,043,500--29.88%--
10/24438442390398-7.01%997,500--19.43%--
10/23412436394428+0.94%1,343,500--15.08%--
10/22420438412424-4.5%1,457,500--17.51%--
10/21450456436444-1.33%1,104,500--15.27%--
10/20448454434450+7.66%1,198,500--15.57%--
10/17414420400418+8.85%1,125,000--22.88%--
10/16412418382384-15.04%1,054,000--30.69%--
10/15444452430452+1.35%832,000--20.84%--
10/14460460432446+13.78%807,500--23.63%--
10/10388402364392-3.92%1,599,500--34.45%--
10/09388422388408+2.51%1,436,000--33.66%--
10/08422448392398-9.95%1,996,000--36.83%--
10/07420458404442-2.21%1,531,500--31.68%--
10/06494498438452-11.37%1,395,000--31.83%--
10/03512520494510+3.66%2,112,500--24.67%--
10/02540542486492-7.52%3,136,000--28.49%--
10/01538544506532+0.38%5,295,500--24%--
09/30562570512530-11.96%11,080,000--25.46%--
09/29606616594602-0.33%1,738,000--16.5%--
09/26632642602604-2.89%1,554,000--17.03%--
09/25618642594622+0.97%1,762,000--15.49%--
09/24630638614616-3.75%1,616,500--17.2%--
09/22640654638640+0.95%692,500--14.89%--
09/196366466266340%759,500--16.47%--
09/18638648612634-2.16%1,539,000--17.23%--
09/17696698632648-2.7%1,636,500--16.06%--
09/16690714666666-2.06%2,438,500--14.62%--
09/12678682670680+1.49%2,326,000--13.6%--
09/11682686666670-2.9%1,147,000--15.62%--
09/10678700674690-2.54%1,431,000--13.64%--
09/09730732694708-11.5%2,557,000--11.94%--
09/08778808774800+3.36%682,500--0.99%--
09/05800804762774-4.44%1,027,000--4.44%--
09/04816816794810+0.25%820,500--0.37%--
09/03816832804808+1.25%1,236,000--1.1%--
09/02810824780798-2.44%781,000--2.56%--
09/01822826816818-1.45%434,000--0.37%--
08/29806830800830+3.75%862,000-+1.1%--
08/28802802786800-0.25%516,000--2.32%--
08/27792804788802+1.52%476,500--1.96%--
08/26794800786790-0.5%593,500--3.3%--
08/25790808790794+1.79%480,500--2.7%--
08/22794796774780-1.52%940,000--4.18%--
08/21798812788792-1.25%814,500--2.46%--
08/20818830800802-0.99%833,000--0.99%--
08/19828830800810-1.22%509,000-+0.25%--
08/18812842802820+0.49%623,000-+1.74%--
08/15810828804816+2%587,000-+1.49%--
08/14794818788800-0.25%464,000--0.12%--
08/13826828792802-3.61%480,000-+0.38%--
08/12848848826832-2.8%636,000-+4.52%--
08/11840858832856+2.39%538,000-+7.94%--
08/08794840786836+4.5%1,701,500-+5.96%--
08/07840850784800-3.61%860,000-+1.78%--
08/06842852814830+2.22%1,151,500-+5.6%--
08/05830844810812-1.93%895,000-+3.57%--