株価チャート

2008/07/24～2008/12/17

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
12/171,9961,9961,8631,929+1.76%31,200-+11%--
12/161,8711,9171,8251,896+0.66%13,680-+9.02%--
12/151,8251,8831,8251,883+6.35%20,160-+8.67%--
12/121,7881,8041,7421,771+0.71%26,760-+2.66%--
12/111,6831,7581,6671,758+3.43%13,680-+2.05%--
12/101,6581,7041,6581,700+0.49%11,520--1.11%--
12/091,7211,7631,6881,692-4.25%10,440--1.53%--
12/081,7041,7831,6671,767+3.92%11,640-+3.07%--
12/051,7831,7921,6641,700-5.77%16,440--0.12%--
12/041,7171,8251,7041,804+6.39%18,480-+6.5%--
12/031,6131,7081,5921,696+6.27%14,400-+1.06%--
12/021,6531,6531,5961,596-4.49%12,720--4.04%--
12/011,7171,7211,6471,671-2.67%7,440-+1.26%--
11/281,7001,7171,7001,717+0.24%6,360-+4.93%--
11/271,7791,8291,7041,713-4.86%8,640-+5.58%--
11/261,7541,8331,7211,800+1.41%33,720-+11.66%--
11/251,7251,7751,7041,775+4.16%22,200-+11.15%--
11/211,5881,7041,5881,704+2.3%12,600-+7.59%--
11/201,6671,7131,6401,666-0.05%8,880-+5.77%--
11/191,6201,6671,6031,667+3.95%20,280-+6.36%--
11/181,6751,6751,5941,603-5.22%12,120-+3.04%--
11/171,6511,7331,6501,692+1.5%10,800-+9.85%--
11/141,7461,7921,6631,667-4.76%12,360-+9.36%--
11/131,7211,7961,7131,750-4.55%9,480-+15.82%--
11/121,9081,9081,8291,833-5.98%14,520-+22.06%--
11/111,7881,9501,7501,950+11.16%21,720-+30.61%--
11/101,7541,7581,6751,754+3.69%11,400-+18.6%--
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%--