株価チャート

2008/05/27～2008/10/17

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
10/171,7681,7951,6751,711-3.39%10,529,000--9.52%--
10/161,7041,8411,5931,771+0.4%13,846,100--6.89%--
10/151,6711,7691,6601,764+2.56%6,109,500--7.69%--
10/141,6841,7581,6441,720+13.91%7,873,700--10.42%--
10/101,3531,5651,3521,510-1.5%10,825,100--21.8%--
10/091,5681,6191,5201,533-4.07%8,569,500--21.3%--
10/081,6681,6801,5851,598-7.52%8,147,500--18.51%--
10/071,6901,7641,6441,728-1.93%8,631,900--12.28%--
10/061,7751,8161,7361,762+0.97%11,053,100--10.78%--
10/031,8231,8301,6841,745-5.57%8,018,100--11.69%--
10/021,9351,9461,8321,848-5.38%6,438,200--6.62%--
10/011,9652,0051,9401,953-0.36%3,405,600--1.21%--
09/301,9111,9981,9111,960-1.95%5,392,400--0.56%--
09/292,0602,0701,9911,999-2.49%4,180,400-+1.94%--
09/262,1052,1202,0352,050-2.61%6,269,500-+5.02%--
09/252,0802,1302,0602,105+1.2%5,979,700-+8.39%--
09/242,0302,0952,0252,080+2.72%7,414,100-+7.72%--
09/222,0452,0552,0002,025-0.74%5,947,900-+5.25%--
09/191,9982,0751,9902,040+3.66%6,415,900-+6.36%--
09/181,9502,0151,9301,968-2.57%9,922,800-+3.04%--
09/172,0552,0701,9912,020-1.22%7,829,300-+5.98%--
09/161,9962,0601,9802,045-2.85%9,383,500-+7.52%--
09/122,1102,1702,0952,105+0.48%14,131,000-+11.02%--
09/112,0952,1302,0702,095-2.1%10,399,500-+11.2%--
09/101,9892,1651,9782,140+7.59%12,703,800-+14.26%--
09/091,9832,0101,9631,989+0.35%6,487,400-+6.88%--
09/082,0002,0101,9751,982-0.55%4,347,800-+7.14%--
09/051,9322,0001,9241,993+0.05%8,971,800-+8.49%--
09/041,9992,0101,9901,992+2.1%11,237,400-+9.15%--
09/031,9001,9601,8991,951+5.57%9,206,500-+7.43%--
09/021,8721,8981,8321,848+1.65%5,214,900-+2.1%--
09/011,8101,8241,7881,818-2.26%3,426,700-+0.66%--
08/291,8501,8691,8401,860+3.51%4,273,500-+2.99%--
08/281,8041,8141,7751,797-0.44%2,567,400--0.39%--
08/271,7991,8221,7841,805+0.33%3,777,800--0.06%--
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%--