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
20141/1, 株式分割 1→100
2008
12/30710799684770+10%95,100-+46.39%--
12/29695720652700+0.72%67,800-+38.34%--
12/26705725683695-2.8%47,700-+42.42%--
12/25729795688715-2.05%234,700-+51.48%--
12/24650730631730+7.35%222,700-+60.09%--
12/22680680680680-12.82%12,700-+55.25%--
12/19850850780780-11.36%205,100-+85.27%--
12/18870990830880-5.38%495,600-+120%--
12/17930930930930+27.4%47,400-+148%--
12/16730730730730+15.87%5,200-+109.77%--
12/15630630630630+8.62%2,900-+91.49%--
12/12580580580580+9.43%10,600-+85.3%--
12/11498530493530+8.16%118,800-+76.67%--
12/10437518430490+11.24%307,300-+69.55%--
12/09441441428441+22.19%389,200-+57.89%--
12/08361361361361+12.48%12,200-+33.03%--
12/05321321321321+10.48%111,500-+20.04%--
12/04290290290290+11.53%6,700-+9.89%--
12/03258270258260+0.81%13,200--0.73%--
12/02262276257258-5.7%15,600--0.77%--
12/01282286267274-1.94%14,800-+5.23%--
11/28267279266279+0.18%10,800-+6.9%--
11/27277280269279-1.59%21,100-+6.3%--
11/26262289245283+9.22%73,300-+7.2%--
11/25291291256259-4.04%16,900--1.86%--
11/21234270234270+2.27%42,800-+1.89%--
11/20280286264264-10.2%32,500-0%--
11/19314315290294-5.16%67,500-+10.94%--
11/18314314290310+9.46%157,100-+17.87%--
11/17256283255283+13.19%24,400-+8.92%--
11/14254259250250+0.12%16,000--3.02%--
11/13256256240250-5.66%21,900--2.38%--
11/12260278260265+3.07%36,300-+3.88%--
11/11255260242257+3.21%29,600-+1.18%--
11/10240250240249+4.4%26,900--2.35%--
11/07248250235239-5.92%28,000--7.56%--
11/06237257236254+5.62%23,200--2.5%--
11/05249250240240-2.44%19,300--7.69%--
11/04240250235246-2.54%34,600--6.11%--
10/31251254240252-0.51%28,100--4.75%--
10/30251254238254+1.48%27,600--6.04%--
10/29245256230250+11.11%21,100--9.42%--
10/28225225200225-0.92%34,900--19.93%--
10/27260260227227-11.63%23,400--21.15%--
10/24290290257257-11.38%34,600--12.88%--
10/23269291269290-3.01%18,500--3.65%--
10/22324324299299-8.84%38,000--1.97%--
10/21318329304328+9.7%57,500-+5.81%--
10/20270299270299+12.41%35,700--5.08%--
10/17280280265266+3.91%7,800--17.39%--
10/16254283253256-9.54%22,200--22.19%--
10/15252283252283+10.98%21,700--16.02%--
10/14255255255255+14.86%5,500--25.87%--
10/10211225211222-6.76%14,300--37.29%--
10/09208238207238+16.15%14,000--35.12%--
10/08210215195205-7.28%35,200--46.05%--
10/07217230217221-10.59%31,600--43.88%--
10/06278278247247-10.82%38,800--39.24%--
10/03338345274277-11.69%99,000--33.98%--
10/02284314284314+10.56%59,400--27.15%--
10/01289290271284+7.17%34,100--35.31%--
09/30269288260265-8.62%52,700--40.58%--
09/29306310290290-12.12%73,900--36.12%--
09/26374374330330-10.81%64,700--28.42%--
09/25369380360370-4.88%19,600--20.6%--
09/24377389376389+0.26%10,300--17.23%--
09/22403404388388-3.72%28,700--17.97%--
09/19400414393403+2.54%24,400--15.51%--
09/18388395380393-1.75%10,800--18.3%--
09/17395411395400+0.5%19,900--17.36%--
09/16396451396398-8.72%54,400--18.44%--
09/12451452420436-3.33%28,900--11.92%--
09/11460467450451-1.96%10,200--10.16%--
09/10451470442460+3.02%12,200--9.98%--
09/09455460442447-0.89%24,300--14.63%--
09/08444468441451-1.21%56,200--15.64%--
09/05462483453456-9.34%29,800--16.33%--
09/04538538503503-9.04%28,400--9.21%--
09/03563565540553-2.64%13,300--1.6%--
09/02581585540568+2.16%36,600--0.18%--
09/01538581515556+2.39%33,400--3.47%--
08/29534543514543-3.72%27,800--6.86%--
08/28573597560564+0.18%56,700--4.41%--
08/27523563510563+9.75%72,800--5.7%--
08/26461513461513+8.46%26,300--14.78%--
08/25456481456473+3.96%17,000--21.95%--
08/22455461447455-2.15%9,400--26.02%--
08/21458465450465+2.42%10,200--25.84%--
08/20465470454454-2.37%14,200--28.84%--
08/19465465451465-1.06%12,000--28.35%--
08/18479479465470-1.05%13,800--29.32%--
08/15519519473475-6.68%26,000--30.35%--
08/14445509445509+8.64%36,100--26.87%--
08/13491495460469-8.14%62,600--34.01%--
08/12530534500510-9.73%128,300--29.56%--
08/11565565565565-8.13%11,700--23.85%--
08/08615615615615-7.52%9,400--19.4%--
08/07665665665665-13.07%6,300--14.96%--
08/06752770736765+4.37%32,400--4.26%--
08/05700742699733+3.24%21,700--9.73%--