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
20127/1, 株式分割 1→100
2008
12/30572575564570+5.17%4,987,900-+6.74%--
12/29544548539542-1.09%2,374,500-+1.69%--
12/26558558543548-1.97%2,353,100-+3.01%--
12/255595705545590%2,966,400-+5.27%--
12/24548565548559+1.08%6,978,900-+5.47%--
12/22523555523553+6.76%10,433,700-+4.54%--
12/19515527510518+1.57%7,891,900--2.26%--
12/18518519509510-1.35%2,871,100--4.14%--
12/17508519507517+0.78%4,173,700--3.18%--
12/16517521508513-0.39%3,809,800--4.11%--
12/15519524512515-0.19%3,294,900--4.1%--
12/12525529510516-1.9%5,334,700--4.27%--
12/11536541526526-2.59%4,709,800--2.59%--
12/10531543531540+0.75%5,397,000--0.37%--
12/09551554533536-2.72%4,345,600--1.11%--
12/08558558538551-0.9%4,799,400-+2.23%--
12/05558562548556-0.36%3,741,600-+3.73%--
12/04550560540558+3.72%8,351,500-+4.89%--
12/03515543515538+4.26%8,489,100-+2.09%--
12/02512521511516-1.15%4,712,200--1.53%--
12/015275325165220%3,948,100--0.19%--
11/28524534505522-0.95%5,823,900--0.19%--
11/27530536525527+0.19%3,333,500-+0.76%--
11/26520540518526+1.15%5,814,300-+0.57%--
11/25545555517520-1.7%6,647,300--0.76%--
11/21513532498529+0.19%8,507,100-+0.76%--
11/20520539515528-0.19%8,954,300-+0.57%--
11/19518543511529+2.12%5,925,100-+0.76%--
11/18535537514518-4.07%6,153,700--1.33%--
11/17560565527540-5.26%7,601,700-+3.05%--
11/14585588556570-0.87%7,327,400-+8.99%--
11/13551584546575+2.5%9,939,300-+10.58%--
11/12558563543561+3.7%8,502,500-+8.3%--
11/11564569535541-6.24%9,765,100-+4.64%--
11/10590601567577+4.72%13,448,500-+11.39%--
11/07534554514551+0.18%8,674,500-+6.58%--
11/06554563538550-4.18%9,655,400-+6.38%--
11/05569574557574+9.54%7,763,900-+10.6%--
11/04509524504524+8.38%7,250,400-+0.96%--
10/31466498460484+5.57%7,197,900--7.38%--
10/30475476449458-1.08%12,624,100--12.76%--
10/29450463445463+8.43%10,440,500--12.48%--
10/28457457421427-7.27%11,980,200--19.89%--
10/27504504458461-8.45%13,038,900--14.25%--
10/24513513487503-1.76%7,053,400--6.68%--
10/23513521506512-2.1%5,374,600--5.01%--
10/22529531501523-0.76%6,582,400--2.97%--
10/21550560522527-3.3%6,189,900--2.23%--
10/20564567541545-0.73%7,315,300-+0.93%--
10/17558561545549+3%7,743,500-+1.29%--
10/16523542522533-1.66%8,447,400--2.02%--
10/15527550521542+2.26%5,989,700--0.91%--
10/14527530522530+8.16%9,105,000--3.64%--
10/10490500456490-2.2%10,639,100--11.39%--
10/094965144915010%9,285,700--10.05%--
10/08498510492501-2.53%8,241,900--10.7%--
10/07514525499514-5.17%10,437,800--9.19%--
10/06570577538542-4.07%11,177,000--4.75%--
10/03568572548565-0.18%5,236,700--1.22%--
10/02561568555566+2.54%6,095,900--1.05%--
10/01587594550552-5.48%8,331,900--3.66%--
09/30567599564584-0.51%7,484,900-+1.74%--
09/29596600581587+1.03%8,968,700-+2.44%--
09/26571583571581+2.65%7,363,200-+1.4%--
09/25563579556566-0.35%8,930,000--1.39%--
09/24560569550568+1.07%7,081,100--1.39%--
09/22533563533562+6.44%9,342,400--2.43%--
09/19535550522528+4.97%9,435,500--8.49%--
09/18491514481503-1.37%13,237,800--13.28%--
09/17510520500510+2%12,649,300--12.37%--
09/16502505477500-5.12%21,364,600--14.53%--
09/12552554522527-5.05%15,991,100--10.22%--
09/11590595545555-6.72%11,988,600--5.29%--
09/10595606582595-0.83%6,004,400-+1.71%--
09/09603608588600-1.32%4,442,000-+3.09%--
09/08611624605608+0.33%5,005,000-+5.19%--
09/05606620598606-1.46%8,974,600-+5.57%--
09/04604621597615+3.54%10,023,400-+7.89%--
09/03595602591594-0.17%5,281,400-+4.76%--
09/02612615589595-3.41%4,378,200-+5.31%--
09/01615620609616+0.98%5,185,500-+9.61%--
08/29615615604610+1.5%8,815,200-+9.32%--
08/28590603586601+3.62%8,764,900-+8.48%--
08/275755945755800%5,338,800-+5.45%--
08/26568585568580+0.35%3,736,700-+6.03%--
08/25583583571578+1.76%3,423,100-+6.64%--
08/22585592564568-3.4%6,668,500-+5.58%--
08/21595598583588-2.81%5,915,700-+10.11%--
08/20600606595605+1%6,561,900-+14.15%--
08/19582602580599+3.81%9,340,400-+14.31%--
08/18602604576577-2.86%6,585,200-+10.96%--
08/15595598582594+1.19%6,717,200-+14.89%--
08/14561591560587+2.8%9,353,900-+14.42%--
08/13574583560571-0.52%7,587,600-+11.96%--
08/12555587548574+4.36%14,882,900-+12.99%--
08/11550550544550+10%4,685,800-+8.91%--
08/08519519481500-5.48%8,236,200--0.4%--
08/07531549518529-1.31%7,618,300-+5.38%--
08/06510536504536+8.17%6,473,300-+6.99%--
08/05489509487496-1.1%3,007,200--1.1%--