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
20241/1, 株式分割 1→2
2008
12/30543556543551+0.64%6,600--11.27%--
12/29559559543548-2.67%11,800--12.26%--
12/26571571560563-1.75%8,200--10.29%--
12/25580590573573-7.66%31,000--8.98%--
12/24611620607620+1.56%36,800--1.74%--
12/22615625601611-1.45%24,000--3.25%--
12/19629633620620-2.13%17,000--1.98%--
12/18638638630633-1.25%17,000-+0.32%--
12/176416416366410%19,600-+1.58%--
12/16642642639641-0.31%12,600-+1.91%--
12/15645647642643+0.47%24,200-+2.23%--
12/12644645640640-0.54%25,800-+2.07%--
12/11643645642644+0.23%11,800-+2.8%--
12/10642643640642-0.08%20,600-+2.72%--
12/09635644630643-0.08%14,200-+2.96%--
12/08645650642643-0.16%14,800-+3.21%--
12/05626649626644+1.74%25,400-+3.7%--
12/04634635631633-0.16%11,800-+2.43%--
12/03626635625634+1.44%12,400-+3.26%--
12/02634634625625-1.42%14,400-+2.29%--
12/01628634623634+1.44%15,400-+4.11%--
11/28618625617625+0.81%7,800-+2.97%--
11/27620621617620-0.08%13,200-+2.31%--
11/26626626620621-1.04%3,800-+2.56%--
11/256276286186270%10,400-+3.81%--
11/21620627604627+0.64%6,600-+4.15%--
11/20629629621623-0.88%7,000-+4.18%--
11/19627633625629+1.62%9,600-+5.45%--
11/18619623616619-0.08%7,400-+4.48%--
11/17626627619619-1.2%3,800-+5.45%--
11/14625629618627+3.55%11,000-+7.46%--
11/13609618598605-2.26%14,400-+4.49%--
11/12611620611619+1.14%5,800-+7.28%--
11/11620620612612-1.77%5,000-+6.25%--
11/10610624606623+2.3%6,200-+7.97%--
11/07607614600609-0.16%10,400-+5.36%--
11/06621621607610-0.81%9,600-+5.35%--
11/05625635607615-0.57%21,800-+6.03%--
11/04608619600619+1.39%17,800-+6.45%--
10/31601615597610+1.67%11,800-+4.63%--
10/30574600574600+6.19%7,800-+2.74%--
10/29572582565565+3.67%6,600--3.75%--
10/28550561525545-2.33%12,200--7.78%--
10/27565575552558-3.21%9,800--6.38%--
10/24580590572577-0.09%16,600--3.92%--
10/23598598566577-3.43%18,000--4.31%--
10/22597610592598+0.08%10,200--1.08%--
10/21598610591597-0.08%20,000--1.49%--
10/20572600566598+6.41%8,800--1.73%--
10/17560562547562+2.18%16,200--7.95%--
10/16544552531550-0.81%9,800--10.5%--
10/15560565535554+1.56%10,200--10.36%--
10/14546546546546+10.09%6,800--12.16%--
10/10510510496496-3.13%29,800--20.72%--
10/09505519505512-4.3%19,600--19.07%--
10/08536545530535-3.69%15,200--16.22%--
10/07551568525555-6.01%22,600--13.55%--
10/06625625586591-5.6%15,000--8.59%--
10/03642643625626-2.57%8,000--3.62%--
10/02648648635642-0.85%3,600--1.23%--
10/01640648636648+1.97%10,600--0.38%--
09/30641641625635-1.85%17,000--2.31%--
09/29657664647647+0.08%4,600--0.61%--
09/26656659641647-1%18,200--0.54%--
09/25665665653653-1.73%8,400-+0.46%--
09/24669669655665-0.3%4,600-+2.39%--
09/22669669661667-0.07%11,400-+2.85%--
09/19655667655667+0.3%19,000-+2.93%--
09/18628665625665+4.23%13,400-+2.78%--
09/17634640632638+2.33%6,800--1.24%--
09/16634634618624-3.41%14,200--3.48%--
09/12648648646646-0.23%13,600--0.39%--
09/11652652642647-0.08%7,400--0.15%--
09/10641649641648+0.08%5,600--0.23%--
09/09642649642647+0.15%4,400--0.46%--
09/08645655633646+0.31%8,800--0.62%--
09/05645647634644-0.92%8,400--1.08%--
09/04658659650650-1.37%9,000--0.15%--
09/03652659648659+1.07%5,000-+1.07%--
09/02657657648652-0.76%9,400-0%--
09/01652658652657+0.31%6,600-+0.77%--
08/29648657648655+1.16%6,600-+0.46%--
08/28650650646648-0.77%4,000--0.69%--
08/27651653651653+0.38%1,600--0.08%--
08/26650651642650+0.15%2,600--0.46%--
08/25636649636649+1.01%5,600--0.61%--
08/22628643628643+1.74%7,600--1.61%--
08/21643643628632-1.94%9,600--3.44%--
08/20637645637644+0.94%3,600--1.68%--
08/19652652638638-1.16%3,200--2.6%--
08/18646654637646-0.08%7,600--1.6%--
08/15648648640646+0.94%4,600--1.67%--
08/14641646639640-0.93%8,600--2.59%--
08/13660660641646-1.22%8,600--1.82%--
08/12669669654654-1.06%6,800--0.61%--
08/11667667661661+1.3%6,000-+0.3%--
08/08654656646653-1.66%10,600--0.99%--
08/07665668663664-0.23%3,400-+0.68%--
08/06662665661665+0.45%4,600-+0.91%--
08/05663663658662+0.91%3,800-+0.46%--