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
12/301,3081,3311,3031,327+3.67%2,656,900--6.94%--
12/291,2691,2831,2571,280+0.87%1,896,400--10.74%--
12/261,2421,2721,2221,269+3.09%2,772,600--12.36%--
12/251,2321,2371,2171,231+0.49%2,230,900--16.03%--
12/241,2461,2461,2151,225-4.74%7,029,700--17.51%--
12/221,2771,2971,2691,286-0.85%4,993,300--14.44%--
12/191,3361,3491,2861,297-5.74%9,096,500--14.56%--
12/181,3301,3921,3181,376+0.51%4,940,700--10.01%--
12/171,4401,4481,3261,369-4%6,935,700--11.22%--
12/161,4631,4661,4201,426-2.73%2,939,700--8.3%--
12/151,4281,4821,4281,466+5.01%3,704,000--6.21%--
12/121,4661,4861,3741,396-9.64%9,449,400--10.97%--
12/111,5071,5451,4821,545+0.52%4,206,600--2.09%--
12/101,5501,5591,4861,537-0.19%4,340,200--3.27%--
12/091,5061,5551,5001,540+5.05%5,537,900--3.69%--
12/081,3811,4921,3801,466+6.54%5,619,000--8.66%--
12/051,3561,4101,3551,376+1.47%6,784,100--15.11%--
12/041,4541,4581,3181,356-9.24%10,709,100--17.06%--
12/031,5501,5561,4741,494-1.71%3,938,200--9.29%--
12/021,5111,5441,4901,520-4.88%4,112,600--7.77%--
12/011,6031,6031,5641,598-0.25%3,555,100--3.56%--
11/281,5801,6041,5501,602+1.46%3,704,100--3.9%--
11/271,5721,5891,5511,579+1.81%3,084,000--5.84%--
11/261,5281,5521,5281,551+1.57%6,425,700--8.39%--
11/251,5971,6141,4851,527-0.65%7,918,300--10.49%--
11/211,5351,5741,5011,537-5.3%8,652,500--10.27%--
11/201,6501,6651,6151,623-6.29%4,852,900--5.8%--
11/191,7221,7351,7001,732+2.36%5,272,000-+0.23%--
11/181,6541,7161,6541,692+0.48%3,956,600--2.08%--
11/171,6541,7401,6301,684+1.45%4,490,100--2.09%--
11/141,6961,6961,6491,660+5.33%5,103,900--3.15%--
11/131,5891,6191,5731,576-7.78%7,009,000--7.94%--
11/121,6111,7331,6071,709+2.27%6,088,100--0.52%--
11/111,6681,7051,6441,671+1.27%4,385,600--2.85%--
11/101,6641,6851,6101,650+4.36%4,663,300--4.24%--
11/071,5051,6301,4961,581-4.47%10,070,700--8.67%--
11/061,7181,7271,6551,655-7.9%6,591,300--5.21%--
11/051,8001,8251,7221,797-0.28%7,395,400-+2.22%--
11/041,8001,8101,7611,802+6.63%6,029,400-+2.04%--
10/311,7301,7801,6851,690-9.63%6,829,000--4.84%--
10/301,7501,8901,6801,870+8.72%6,818,600-+4.29%--
10/291,7981,8001,6021,720+4.37%6,973,200--4.5%--
10/281,4961,6791,4881,648+7.99%7,778,200--9.1%--
10/271,6751,7441,5251,526-12.05%9,864,800--16.57%--
10/241,8531,8531,7051,735-6.37%9,057,200--6.06%--
10/231,7901,8721,7571,853-0.54%9,264,900--0.27%--
10/221,9801,9981,8441,863-5.43%7,770,000--0.16%--
10/211,9041,9811,9041,970+5.12%8,318,300-+5.07%--
10/201,7851,8741,7801,874+9.53%8,315,000--0.32%--
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%--