株価チャート

2008/06/16～2008/11/07

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
20124/1, 株式分割 1→1.2
2008
11/071,6661,7171,5921,692-1.22%21,000-+14.46%--
11/061,6791,7171,6571,713+2.75%22,440-+15.63%--
11/051,6831,7381,6381,6670%10,920-+12.31%--
11/041,5531,6831,5531,667+5.65%7,320-+12.01%--
10/311,5151,6241,5031,578+7.07%17,880-+5.66%--
10/301,4961,5371,4581,473-1.5%13,320--1.84%--
10/291,5171,5181,3231,496+4.97%17,040--0.94%--
10/281,2401,4251,2251,425+7.95%14,640--6.43%--
10/271,2511,3201,2501,320+4.14%22,320--14.17%--
10/241,2601,2831,2551,268-3.12%16,920--18.75%--
10/231,3251,3251,2501,308-4.85%15,120--17.56%--
10/221,4041,4171,3751,375-5.44%9,360--14.81%--
10/211,4411,4831,4411,454+1.04%12,720--10.9%--
10/201,4651,4971,3911,439-0.06%18,000--12.62%--
10/171,4331,4581,3651,440-2.81%32,040--13.72%--
10/161,3351,4821,2921,482+1.48%30,120--12.43%--
10/151,4001,4601,3791,460+5.54%19,680--14.87%--
10/141,3831,3831,3581,383+13.7%15,720--20.63%--
10/101,2921,2921,2081,217-5.87%26,280--31.57%--
10/091,2621,3501,2621,293-3.3%45,480--29.02%--
10/081,4571,4571,3371,337-12.73%34,320--28.14%--
10/071,5751,5751,4771,532-3.82%26,040--19.34%--
10/061,6001,6411,5931,593-1.49%26,880--17.53%--
10/031,6921,7131,6161,617-6.73%27,000--17.47%--
10/021,7541,7581,7291,733-1.42%9,120--12.77%--
10/011,7631,8041,7581,758-0.94%30,360--12.52%--
09/301,7211,8001,6921,775-0.7%16,320--12.6%--
09/291,7541,8211,7381,788+0.94%24,600--12.85%--
09/261,7791,8751,7131,771-0.47%62,280--14.49%--
09/251,6751,8041,6751,779+3.39%68,400--14.91%--
09/241,7831,7881,7081,721-4.62%46,680--18.44%--
09/221,8541,8581,7501,8040%39,120--15.34%--
09/191,8791,8961,8041,804-3.78%51,960--15.97%--
09/181,8791,9131,8751,875-3.64%26,040--13.31%--
09/172,0082,0081,9331,946-1.48%40,680--10.58%--
09/161,7962,1081,7751,975+7.48%81,960--9.73%--
09/121,8291,8421,8211,838+0.92%33,120--16.44%--
09/111,9421,9461,8041,821-7.81%36,480--17.8%--
09/101,9831,9961,9421,975-2.07%20,400--11.43%--
09/092,0922,0922,0042,017-2.02%32,040--9.97%--
09/082,1422,1832,0422,058-4.82%36,720--8.4%--
09/052,1542,1832,1212,163-4.07%29,040--3.89%--
09/042,2672,2712,2332,254-1.64%11,160-+0.27%--
09/032,2832,2922,2632,292+0.55%10,080-+2.35%--
09/022,2882,3172,2752,279-1.8%13,080-+2.3%--
09/012,3002,3252,2962,321-0.18%11,160-+4.64%--
08/292,3082,3252,2712,325+1.45%25,680-+5.44%--
08/282,2752,3002,2582,292-0.54%10,920-+4.45%--
08/272,2962,3042,2712,3040%5,160-+5.36%--
08/262,2752,3132,2332,304+0.36%12,720-+5.79%--
08/252,2922,3002,2752,296+0.55%8,760-+5.85%--
08/222,2792,2882,2672,283+0.37%4,560-+5.66%--
08/212,2752,2832,2632,2750%8,520-+5.62%--
08/202,2542,2752,2502,275+0.92%12,000-+6.06%--
08/192,2172,2582,2002,254+0.19%19,200-+5.53%--
08/182,1922,2582,1922,250+2.47%15,600-+5.68%--
08/152,2212,2212,1632,1960%16,080-+3.53%--
08/142,1882,2132,1672,196-1.13%12,720-+3.72%--
08/132,2462,2462,2132,221-0.93%12,240-+5.15%--
08/122,2632,2632,2172,242+0.37%15,360-+6.49%--
08/112,2542,2542,2212,233-0.74%21,480-+6.4%--
08/082,1332,2502,1332,250+2.66%16,680-+7.45%--
08/072,2172,2172,1712,192-1.13%18,600-+4.91%--
08/062,2002,2252,1632,217+0.95%33,000-+6.21%--
08/052,1382,1962,1252,196+2.93%23,640-+5.37%--
08/042,1292,1502,1212,133+1.19%26,880-+2.32%--
08/012,0042,1082,0042,108+3.48%41,640-+1.07%--
07/312,0382,0421,9922,038+0.82%22,680--2.51%--
07/302,0462,0461,9832,021+0.21%23,760--3.45%--
07/291,9962,0171,9502,017+0.83%22,560--3.83%--
07/282,0502,0541,9962,000-2.64%29,760--4.81%--
07/252,0462,0752,0422,054-2.76%31,200--2.46%--
07/242,1042,1172,0752,113+1.2%18,720-+0.07%--
07/232,1132,1132,0832,0880%13,320--1.21%--
07/222,0672,0882,0462,0880%18,240--1.39%--
07/182,0792,0962,0672,088-0.6%15,960--1.44%--
07/172,1042,1042,0462,100+2.02%12,480--0.94%--
07/162,0832,0832,0502,058+0.41%7,080--2.95%--
07/152,0832,0832,0422,050-1.01%12,960--3.48%--
07/142,0832,0962,0672,071+0.2%8,160--2.5%--
07/112,1332,1332,0582,067-0.8%36,720--2.7%--
07/102,0422,1002,0422,083+0.6%16,680--2.01%--
07/092,0632,0962,0582,071+1.22%14,040--2.59%--
07/082,1002,1002,0212,046-2.19%15,720--3.86%--
07/072,1002,1292,0752,092-0.4%24,000--1.94%--
07/042,0922,1172,0832,100-1.18%39,000--1.82%--
07/032,1252,1462,1002,125-0.78%33,000--0.93%--
07/022,1672,1752,1292,142-0.77%33,720--0.25%--
07/012,1922,2172,1542,158-2.45%31,920-+0.57%--
06/302,2002,2132,1792,213+2.12%17,640-+3%--
06/272,1792,1792,1332,167-1.14%20,280-+0.82%--
06/262,1382,2042,1332,192+2.73%41,640-+1.84%--
06/252,1082,1382,0882,133+1.39%20,520--1.01%--
06/242,1332,1332,0922,104-0.59%18,360--2.94%--
06/232,1462,1462,1002,117-1.17%29,880--2.95%--
06/202,1832,1832,1332,142-1.15%29,760--2.43%--
06/192,1832,2002,1672,167-0.38%47,520--1.83%--
06/182,1582,1922,1582,175+0.19%21,600--2.03%--
06/172,1832,1882,1422,171+2.96%43,800--2.74%--
06/162,1422,1462,1002,108-1.36%36,480--6.09%--