株価チャート

2008/04/03～2008/08/26

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
08/261,7391,8031,7381,7990%3,261,900--0.33%--
08/251,7891,8171,7761,799+4.05%3,055,100--0.22%--
08/221,7471,7521,7151,729-2.43%3,830,400--3.89%--
08/211,8141,8141,7691,772-0.84%4,037,500--1.39%--
08/201,7951,8051,7721,787-2.35%4,179,700--0.28%--
08/191,8511,8681,8251,830-4.24%5,117,900-+2.46%--
08/181,8721,9421,8701,911+2.08%4,812,200-+7.36%--
08/151,8471,8731,8221,872+2.18%3,001,200-+5.7%--
08/141,8321,8791,8141,832-3.12%5,732,000-+3.91%--
08/131,8921,9171,8671,891-0.53%4,961,500-+7.63%--
08/121,9001,9041,8721,901+0.58%5,391,300-+8.82%--
08/111,8211,8981,8131,890+3.85%5,799,300-+8.75%--
08/081,7981,8421,7671,820-0.44%5,291,800-+5.39%--
08/071,8401,8551,8071,828-0.22%4,659,300-+6.34%--
08/061,8201,8621,8131,832+6.82%8,628,000-+7.13%--
08/051,7171,7321,6811,715+3.5%5,372,100-+0.82%--
08/041,7001,7101,6461,657-2.53%3,921,500--2.41%--
08/011,7661,7791,6921,700-3.68%5,817,300-+0.18%--
07/311,7651,7851,7331,765-1.56%4,146,900-+4.01%--
07/301,8061,8131,7771,793+2.22%2,527,000-+5.72%--
07/291,7771,7781,7381,754-3.25%3,151,600-+3.54%--
07/281,8301,8471,8131,813+0.22%3,435,600-+6.84%--
07/251,8191,8601,8091,809-2.16%3,864,300-+6.47%--
07/241,7971,8681,7971,849+3.53%5,658,400-+8.7%--
07/231,7791,8061,7751,786+2.58%4,905,700-+4.69%--
07/221,7071,7411,7041,741+2.05%3,192,700-+1.81%--
07/181,7101,7171,6851,706+2.52%5,174,400--0.7%--
07/171,6501,6721,6291,664+0.85%4,150,600--3.54%--
07/161,6271,6691,6021,650+0.06%4,486,300--4.73%--
07/151,6601,6761,6361,649-1.02%3,958,200--5.18%--
07/141,6701,7131,6641,666-1.01%4,146,900--4.53%--
07/111,6981,7011,6461,683+0.18%4,473,300--3.83%--
07/101,6581,6971,6571,680-0.47%3,560,700--4.44%--
07/091,6601,7111,6601,688+2.93%6,309,800--4.47%--
07/081,6601,6621,6231,640-2.38%4,898,700--7.66%--
07/071,6451,6961,6191,680+3.77%8,018,000--5.72%--
07/041,6281,6291,6061,619+0.81%5,012,200--9.4%--
07/031,5861,6171,5721,606+0.5%5,024,300--10.53%--
07/021,6021,6161,5821,598-1.6%5,613,900--11.27%--
07/011,6301,6481,6191,624+0.06%4,299,300--9.98%--
06/301,6881,6891,6161,623-1.4%5,598,700--10.28%--
06/271,6621,6621,6291,646-2.6%7,800,300--9.21%--
06/261,6851,7111,6711,690-2.42%10,088,600--7.19%--
06/251,7541,7541,7151,732-1.93%5,803,200--5.15%--
06/241,7901,7911,7581,766-2.43%5,789,200--3.5%--
06/231,7851,8211,7791,810-2.64%4,136,300--1.25%--
06/201,8801,8901,8451,859-0.64%3,816,300-+1.31%--
06/191,9171,9251,8561,871-4.78%5,246,500-+2.07%--
06/181,9061,9651,9031,965+3.26%4,123,000-+7.38%--
06/171,9261,9321,8971,903-1.35%2,358,700-+4.45%--
06/161,8921,9381,8881,929+2.23%4,286,500-+6.16%--
06/131,8511,9051,8361,887+3.23%10,223,400-+4.14%--
06/121,8391,8421,7991,828-0.49%4,643,300-+1.11%--
06/111,8401,8441,7921,837+2.57%3,681,500-+1.38%--
06/101,8301,8411,7821,791-0.5%3,853,300--1.49%--
06/091,8141,8281,8001,800-4.36%4,763,400--1.37%--
06/061,9411,9491,8821,882-1.52%5,720,000-+2.79%--
06/051,8621,9181,8551,911+1%7,457,800-+4.37%--
06/041,7941,8931,7941,892+5.52%5,894,700-+3.28%--
06/031,7811,8131,7771,793-1.7%3,519,500--2.18%--
06/021,8491,8491,8151,824+1.39%4,731,500--0.71%--
05/301,8101,8221,7901,799+2.57%5,451,100--2.23%--
05/291,7011,7621,7001,754+3.6%4,376,300--4.88%--
05/281,7381,7451,6851,693-2.53%5,083,300--8.54%--
05/271,7321,7661,7121,737+0.06%4,698,800--6.46%--
05/261,7881,8031,7281,736-5.55%5,306,300--6.77%--
05/231,8551,8601,8311,838+0.71%3,201,500--1.39%--
05/221,8001,8291,7821,825+0.33%2,439,800--2.04%--
05/211,8151,8301,7961,819-1.41%3,699,400--2.2%--
05/201,8301,8581,8181,845-0.81%3,190,600--0.86%--
05/191,8301,8631,8271,860+2.59%4,555,300-+0.16%--
05/161,8131,8321,7921,813+1.68%4,594,700--2.16%--
05/151,7801,7941,7671,783+0.39%4,171,900--3.78%--
05/141,8051,8051,7601,776+0.06%4,247,200--4.31%--
05/131,7891,7891,7481,775-0.84%5,022,100--4.42%--
05/121,7981,8011,7711,790-0.5%4,459,500--3.82%--
05/091,8001,8231,7831,799-6.2%7,672,400--3.49%--
05/081,9611,9711,9171,918-3.67%4,808,900-+3.01%--
05/072,0102,0301,9911,991+0.56%2,943,300-+7.45%--
05/021,9801,9951,9701,980+2.38%2,666,100-+7.32%--
05/011,9151,9591,9021,934+1.84%4,008,000-+5.34%--
04/301,9191,9251,8821,899-1.61%3,702,800-+3.71%--
04/281,9451,9551,9021,930+0.94%3,343,200-+5.75%--
04/251,8991,9251,8941,912+1.54%3,080,100-+5.29%--
04/241,9201,9261,8801,883-1.05%2,033,900-+4.21%--
04/231,8501,9361,8501,903-0.05%2,054,600-+5.9%--
04/221,8971,9101,8831,904-1.14%2,573,900-+6.79%--
04/211,9101,9551,9051,926+3.49%5,104,700-+8.88%--
04/181,8451,8701,8361,861+0.38%2,436,000-+5.98%--
04/171,8301,8841,8231,854+3.75%4,219,600-+6.06%--
04/161,8041,8071,7801,787-1.11%2,240,500-+2.64%--
04/151,7601,8171,7461,807+2.61%3,261,100-+4.09%--
04/141,7471,7761,7421,761-3.77%3,121,900-+1.97%--
04/111,7821,8381,7681,830+3.98%4,048,900-+6.27%--
04/101,7541,7991,7351,760+0.23%3,690,100-+2.44%--
04/091,8221,8421,7551,756-3.2%4,150,500-+2.39%--
04/081,8481,8481,8001,814-2%3,502,100-+6.02%--
04/071,8181,8711,8011,851+3.52%3,280,900-+8.44%--
04/041,8751,8841,7871,788-5.65%5,415,000-+4.99%--
04/031,8441,8971,8411,895+1.88%4,714,300-+11.27%--