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
2008
12/30769773763770+0.26%13,100--8.55%--
12/29751769749768+3.09%34,500--8.9%--
12/26744748733745-0.13%19,500--11.63%--
12/25745770731746-0.53%14,300--11.72%--
12/24767772733750-1.7%70,400--11.35%--
12/22777780753763-2.55%63,300--10.02%--
12/19813814780783-4.86%53,500--7.99%--
12/18838852808823-3.29%52,200--3.63%--
12/17875893840851-2.41%34,800--0.7%--
12/16880898865872-2.9%43,100-+1.51%--
12/15886905880898+3.94%23,400-+4.42%--
12/12905906850864-4%44,900-+0.7%--
12/11882900870900+3.21%25,500-+5.14%--
12/10884900866872-2.35%16,900-+1.99%--
12/09929929878893-2.83%16,100-+4.57%--
12/08888920876919+4.91%22,300-+8.12%--
12/05875888870876+1.15%19,400-+3.91%--
12/04853873848866+2.73%21,200-+3.46%--
12/03841850821843+2.68%23,000-+1.44%--
12/02846847821821-5.2%12,000--0.24%--
12/01885885860866-2.15%10,200-+6.13%--
11/28897901855885-2.96%23,700-+9.67%--
11/27913935905912+1%40,800-+14.29%--
11/26860918849903+3.91%66,800-+14.59%--
11/25826869823869+10.98%49,900-+11.41%--
11/21753799733783+1.29%49,300-+1.03%--
11/20800800731773-2.89%47,800-+0.13%--
11/19788808763796+3.65%23,300-+2.98%--
11/18790791761768-2.78%41,100--0.39%--
11/17811821790790-6.06%38,800-+3.27%--
11/14895897833841-1.87%24,100-+10.22%--
11/13900907837857-5.93%29,300-+12.61%--
11/12895926874911+1.56%34,000-+19.4%--
11/11904933881897-0.77%56,200-+17.41%--
11/10886915870904+7.75%61,700-+18.32%--
11/07802860784839+2.32%53,700-+9.96%--
11/06827883820820-5.75%56,700-+7.05%--
11/05890933853870+1.99%71,600-+12.99%--
11/04830871801853+9.78%58,500-+10.35%--
10/31775799748777+3.19%38,600-+0.13%--
10/30713760713753+2.73%42,100--3.95%--
10/29730788707733+2.09%77,500--7.45%--
10/28646729611718+12.89%88,700--10.59%--
10/27670670611636-0.47%76,000--22.25%--
10/24636666630639-0.16%63,400--23.56%--
10/23651663624640-4.9%118,700--24.97%--
10/22660695655673+1.05%80,100--22.55%--
10/21707707649666-5.67%220,800--24.58%--
10/20734748695706-4.47%157,700--20.85%--
10/17738758723739+4.08%80,700--17.8%--
10/16743759701710-11.14%135,100--21.55%--
10/15728799728799+9.45%127,100--12.58%--
10/14733733690730+15.32%69,600--20.48%--
10/10630664630633-13.29%94,400--31.64%--
10/09757767702730-8.41%85,800--22.42%--
10/08888897797797-11.15%63,800--16.28%--
10/07909909850897-3.44%61,100--6.56%--
10/06899930871929+3.22%79,300--3.73%--
10/039009058879000%42,200--7.02%--
10/02892914882900+0.56%48,000--7.41%--
10/01929931895895-2.61%30,300--8.58%--
09/30929929902919-3.16%36,000--6.8%--
09/29964975925949+2.15%69,000--4.33%--
09/26975981890929-4.62%71,400--6.82%--
09/25971983963974+0.62%35,100--2.79%--
09/24972991960968-3.49%62,200--3.68%--
09/221,0781,0871,0031,003-6.96%76,600--0.5%--
09/191,1001,1061,0561,078-2.53%84,200-+6.84%--
09/181,0471,1301,0331,106+5.23%106,000-+9.83%--
09/171,0761,0761,0301,051-0.47%65,700-+4.79%--
09/169801,0809701,056+5.6%127,200-+5.28%--
09/129301,0009101,000+11.11%74,100-0%--
09/11887920871900+1.47%26,700--10%--
09/10882898870887-1.11%28,600--11.48%--
09/09923942890897-3.86%33,600--10.66%--
09/08939955919933+3.78%25,700--7.07%--
09/05910910892899-3.33%74,900--10.46%--
09/049901,002930930-6.25%38,800--7.74%--
09/031,0011,021981992-1.1%20,700--1.78%--
09/021,0181,0499931,003-0.59%29,600--0.99%--
09/011,0001,0349991,009-0.3%16,100--0.39%--
08/291,0001,0139891,012+1.4%29,700--0.1%--
08/281,0001,000973998-1.19%31,100--1.38%--
08/271,0471,0479951,010-5.16%57,400--0.2%--
08/261,0711,0711,0451,065-1.48%15,500-+5.34%--
08/251,0681,0901,0511,081+0.65%17,800-+7.35%--
08/221,0691,0751,0511,074-0.09%21,300-+7.19%--
08/211,0631,0771,0461,075+1.51%25,900-+7.61%--
08/201,0531,0621,0341,059+1.05%19,800-+6.43%--
08/191,0231,0551,0201,048+0.67%38,100-+5.65%--
08/181,0081,0591,0081,041+1.96%50,200-+5.15%--
08/151,0431,0439991,021-0.29%32,000-+3.34%--
08/141,0201,0421,0131,024+0.89%38,000-+3.64%--
08/131,0391,0399981,015-2.31%38,200-+2.84%--
08/121,0031,0399971,039+4.63%73,400-+5.48%--
08/111,0051,025977993-1.19%32,100-+0.91%--
08/089351,0119171,005+7.37%93,900-+2.24%--
08/07921945894936+0.54%101,100--4.59%--
08/06930960910931+3.44%82,900--5.1%--
08/05946947896900-4.86%52,900--8.35%--