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
12/30488489483485-1.42%280,000--6.91%--
12/29495496485492-0.61%519,000--6.11%--
12/26503504490495-3.32%879,000--5.89%--
12/25507512507512-1.92%221,000--3.21%--
12/24527527520522-0.95%379,000--1.69%--
12/22518529518527+0.96%327,000--0.94%--
12/19511529511522+1.56%725,000--2.25%--
12/18516521514514+0.39%597,000--3.93%--
12/17512512501512+0.99%514,000--4.66%--
12/16508514500507-1.17%926,000--5.94%--
12/15517519511513+1.18%698,000--5.35%--
12/12505516500507-1.36%980,000--6.8%--
12/11521521508514-3.2%1,173,000--6.2%--
12/10544555530531-0.56%1,026,000--3.8%--
12/09534536526534+0.19%634,000--3.78%--
12/08522537517533+1.72%619,000--4.82%--
12/05534536515524-1.13%889,000--6.93%--
12/04532537525530-0.19%983,000--6.53%--
12/03520532515531+4.53%793,000--7.01%--
12/02500515497508-1.36%771,000--11.34%--
12/01526535512515-5.33%1,310,000--10.59%--
11/285395465355440%1,012,000--6.04%--
11/27550556538544+0.37%920,000--6.21%--
11/26551557539542-4.75%683,000--6.71%--
11/25570570553569+3.27%960,000--2.4%--
11/21549553529551-1.25%1,290,000--5.49%--
11/20572572556558-2.28%689,000--4.29%--
11/19571574564571+2.51%851,000--2.06%--
11/18553567552557+0.72%547,000--4.3%--
11/17565575550553-1.95%1,605,000--4.66%--
11/14576578561564+2.73%872,000--2.42%--
11/13549557541549-1.44%1,349,000--4.69%--
11/12560574552557-2.28%1,170,000--3.47%--
11/11576583561570-0.87%1,654,000--1.04%--
11/10598598564575+0.88%1,996,000--0.17%--
11/07593596563570-5.47%2,282,000--1.04%--
11/06600610589603-0.82%1,802,000-+4.87%--
11/05623623601608-2.72%2,223,000-+5.92%--
11/04627635608625-1.88%1,654,000-+9.27%--
10/31614640605637+2.58%1,636,000-+11.95%--
10/30629629608621-1.11%1,350,000-+9.72%--
10/29635648601628-0.63%2,845,000-+11.55%--
10/28590637586632+10.88%3,701,000-+13.06%--
10/27588595570570-3.39%2,284,000-+2.7%--
10/24584596583590+1.9%2,382,000-+6.5%--
10/23569580545579+1.58%1,629,000-+4.89%--
10/22579597569570-2.73%1,452,000-+3.64%--
10/21593605578586-0.85%1,057,000-+6.93%--
10/20560593553591+5.54%1,402,000-+8.44%--
10/17557565551560+3.13%762,000-+3.51%--
10/16529566523543-2.86%1,185,000-+0.74%--
10/15549559534559-0.53%1,023,000-+3.9%--
10/14533562516562+15.16%1,379,000-+4.85%--
10/10490510471488-4.31%1,077,000--8.44%--
10/09500530500510-1.54%934,000--4.67%--
10/08552553516518-7.99%1,311,000--3.18%--
10/07536567523563+2.74%1,548,000-+5.23%--
10/06554561545548-1.97%1,207,000-+2.81%--
10/03562563555559-1.58%807,000-+4.88%--
10/02570574564568+0.71%1,171,000-+6.97%--
10/01570578561564+0.36%1,477,000-+6.62%--
09/30561568554562-1.58%1,342,000-+6.44%--
09/29555574553571+3.44%1,317,000-+8.35%--
09/26549558547552+0.91%787,000-+5.14%--
09/255485565425470%1,026,000-+4.19%--
09/24540548534547+1.3%756,000-+4.39%--
09/22540544533540+0.75%675,000-+3.25%--
09/19540544531536+0.94%1,661,000-+2.49%--
09/18531540517531-2.75%1,041,000-+1.53%--
09/17537548523546+2.06%2,146,000-+4.6%--
09/16526546521535+3.68%2,613,000-+2.69%--
09/12505517505516+2.38%928,000--0.96%--
09/11500509498504-0.4%399,000--3.08%--
09/10499510499506+0.4%418,000--2.69%--
09/09502507498504-1.37%372,000--3.26%--
09/08501513501511+1.59%367,000--1.92%--
09/05495505495503-0.4%434,000--3.08%--
09/04516519502505-3.63%927,000--2.7%--
09/03508524508524+3.56%806,000-+1.16%--
09/02500515499506-2.32%1,203,000--2.13%--
09/01525525514518-2.45%528,000-+0.58%--
08/29531536528531+0.57%617,000-+3.51%--
08/28519529518528+1.15%352,000-+3.33%--
08/27526526520522-0.76%530,000-+2.55%--
08/26531531519526-0.94%448,000-+3.75%--
08/25530536527531+1.53%428,000-+5.36%--
08/22536536512523-2.79%1,200,000-+4.39%--
08/21539543531538-0.55%819,000-+7.82%--
08/20524541524541+2.46%749,000-+8.85%--
08/19526530515528-0.75%479,000-+6.88%--
08/18533542531532-0.19%513,000-+8.13%--
08/15525536525533+0.38%835,000-+8.78%--
08/14519534519531+2.12%1,195,000-+9.03%--
08/13522523515520-0.19%913,000-+7.44%--
08/12515524512521+0.58%708,000-+8.09%--
08/11509519509518+2.78%689,000-+8.14%--
08/08501507499504-0.79%498,000-+5.88%--
08/07513513506508-0.59%635,000-+7.17%--
08/06505511504511+2.2%1,197,000-+8.49%--
08/05485508484500+3.31%1,512,000-+6.61%--