株価チャート

2008/07/09～2008/12/03

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
12/032,0402,0502,0002,010+0.5%1,719,000-+1.98%--
12/021,9902,0551,9702,000-3.38%2,173,000-+2.62%--
12/012,0302,0851,9952,0700%1,722,000-+7.25%--
11/282,0852,1002,0352,070-0.72%1,902,000-+7.98%--
11/272,1302,1402,0352,085-0.24%1,887,000-+9.39%--
11/262,1502,1652,0502,090-1.18%2,548,000-+10.12%--
11/252,0502,1152,0402,115+3.93%3,727,000-+11.79%--
11/211,9802,0651,9802,035+0.25%2,965,000-+8.19%--
11/202,1002,1202,0202,030-8.14%3,614,000-+8.56%--
11/192,1152,2252,1052,210+6.51%3,710,000-+18.5%--
11/182,0352,1002,0202,0750%2,310,000-+12.16%--
11/171,9902,1451,9652,075+2.22%2,667,000-+13.02%--
11/142,1302,1402,0052,030-0.98%3,961,000-+10.87%--
11/132,0302,1102,0202,050-4.65%3,195,000-+11.96%--
11/122,1052,1652,0602,150+2.14%3,107,000-+17.1%--
11/112,0052,1501,9902,105+2.93%3,377,000-+14.22%--
11/102,1252,1252,0102,045+10.36%3,959,000-+10.36%--
11/071,7671,9101,7571,853+4.93%4,172,000--0.64%--
11/061,7531,8521,7291,766-4.02%2,448,000--6.06%--
11/051,8651,8951,7651,840-1.02%3,463,000--2.85%--
11/041,7991,8591,7481,859+12.26%2,762,000--2.62%--
10/311,6091,7121,6091,656-5.86%3,647,000--13.97%--
10/301,6661,7691,6551,759+3.71%2,644,000--9.7%--
10/291,6131,6961,5701,696+5.6%4,738,000--13.82%--
10/281,4301,6061,4111,606+10.76%3,704,000--19.09%--
10/271,5331,6121,4471,450-5.35%4,140,000--27.75%--
10/241,7321,7321,5111,532-11.5%3,721,000--24.75%--
10/231,7001,7501,6521,731-3.94%4,429,000--16.01%--
10/221,8971,8971,7981,802-4.96%2,590,000--13.28%--
10/211,9561,9681,8461,896-2.42%3,552,000--9.41%--
10/201,8611,9601,8071,943+6.12%3,212,000--7.7%--
10/171,8161,8351,7501,831+4.27%3,242,000--13.47%--
10/161,7811,8601,7421,756-7.63%3,491,000--17.71%--
10/151,7601,9991,7601,901+3.26%2,899,000--11.79%--
10/141,8801,9451,8201,841+6.42%3,221,000--15.28%--
10/101,6821,7921,6531,730-11.37%5,813,000--21.18%--
10/091,9902,0351,9521,952-3.84%5,954,000--12.15%--
10/082,1502,1852,0202,030-6.88%3,533,000--9.33%--
10/072,3252,3302,1802,180-6.03%3,242,000--3.41%--
10/062,3952,4102,3102,320-1.49%2,467,000-+2.29%--
10/032,3902,4102,3102,355+0.21%2,559,000-+3.52%--
10/022,2352,4002,2302,350+6.33%4,080,000-+3.12%--
10/012,1952,2102,1402,210+4%2,933,000--3.16%--
09/302,1352,1552,0702,125-4.06%3,250,000--7.29%--
09/292,2752,3002,1902,215-1.77%3,440,000--3.86%--
09/262,2402,2652,2052,255+1.12%1,634,000--2.3%--
09/252,2502,2602,1702,230-1.98%1,726,000--3.63%--
09/242,0752,2802,0752,275+7.57%3,573,000--1.9%--
09/222,1652,1752,1102,115-1.4%1,899,000--8.88%--
09/192,1852,2202,1152,145-1.38%2,194,000--7.94%--
09/182,1752,2102,1252,175+0.23%2,470,000--7.09%--
09/172,1802,1902,1352,170+1.4%2,278,000--7.62%--
09/162,1902,2152,1202,140-2.28%2,539,000--9.25%--
09/122,2252,2302,1702,1900%4,182,000--7.44%--
09/112,2002,2352,1802,190-1.57%2,180,000--7.59%--
09/102,2002,2352,2002,225-1.98%3,144,000--6.24%--
09/092,2702,3002,2502,270-1.09%2,603,000--4.22%--
09/082,3052,3602,2852,295-1.92%2,979,000--3%--
09/052,2952,3652,2952,340-2.3%2,816,000--0.93%--
09/042,3602,4202,3352,395-0.21%2,206,000-+1.74%--
09/032,3902,4102,3552,400+0.42%2,251,000-+2.43%--
09/022,4102,4602,3702,390-2.85%4,682,000-+2.62%--
09/012,4802,5202,4352,460-0.61%4,239,000-+6.31%--
08/292,4902,5002,4602,475-0.8%2,321,000-+7.75%--
08/282,4802,4952,4552,495+2.25%2,107,000-+9.29%--
08/272,3952,4552,3952,440+0.83%1,529,000-+7.68%--
08/262,4402,4452,4152,420-1.83%1,508,000-+7.51%--
08/252,4402,4702,4202,465+1.23%2,064,000-+10.14%--
08/222,3552,4452,3402,435+5.18%3,634,000-+9.68%--
08/212,3602,3652,3152,315-3.14%2,379,000-+5.08%--
08/202,3502,4002,3352,390+1.27%2,029,000-+9.08%--
08/192,3052,3602,2702,360+1.51%2,541,000-+8.46%--
08/182,2552,3652,2552,325-0.43%3,979,000-+7.49%--
08/152,4002,4052,3352,335-4.3%4,114,000-+8.5%--
08/142,3452,4552,3452,440+2.74%2,395,000-+13.86%--
08/132,3902,4302,3602,375-0.63%3,621,000-+11.45%--
08/122,3402,4252,3152,390+2.8%3,951,000-+12.74%--
08/112,3502,3552,2852,325+0.65%2,589,000-+10.24%--
08/082,2502,3252,2352,310+2.67%4,398,000-+10%--
08/072,1852,2602,1752,250+3.93%3,623,000-+7.5%--
08/062,2002,2052,1452,165+0.23%2,215,000-+3.64%--
08/052,1952,2352,1552,160-1.37%2,128,000-+3.55%--
08/042,1852,2052,1502,190+1.62%1,888,000-+5.09%--
08/012,0752,1602,0702,155+1.89%2,793,000-+3.61%--
07/312,0502,1252,0252,115+3.68%3,493,000-+1.73%--
07/302,0252,0502,0052,040+0.99%2,720,000--1.92%--
07/291,9952,0201,9712,020-0.98%2,562,000--2.93%--
07/282,1152,1202,0352,040-3.32%2,446,000--2.02%--
07/252,0702,1202,0602,110+0.96%1,153,000-+1.34%--
07/242,0502,0952,0302,090+1.95%2,171,000-+0.53%--
07/232,0552,0802,0252,050-2.38%2,662,000--1.35%--
07/222,1002,1052,0652,100+4.74%1,732,000-+1.11%--
07/182,0502,0502,0052,005-0.99%1,066,000--3.37%--
07/172,0352,0352,0052,025+0.25%1,128,000--2.5%--
07/162,0002,0251,9812,020+1.05%2,747,000--2.93%--
07/152,0002,0151,9841,999-1.77%3,136,000--4.12%--
07/142,0802,0802,0302,035-1.45%2,022,000--2.68%--
07/112,0952,0952,0552,065-2.13%3,342,000--1.43%--
07/102,1002,1502,1002,110-1.17%1,806,000-+0.52%--
07/092,1552,1852,1352,135+1.91%1,909,000-+1.67%--