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
201810/1, 株式併合 5→1
2008
12/301,7201,7851,7201,785+4.39%10,200-+9.31%--
12/291,6701,7151,6701,710+2.7%12,000-+5.23%--
12/261,6401,6701,6401,665+1.52%7,600-+2.84%--
12/251,6351,6401,6301,640+1.23%5,200-+1.36%--
12/241,6451,6451,5851,620-1.82%7,400-+0.19%--
12/221,6251,6501,6151,650+0.3%12,000-+2.1%--
12/191,6201,6551,6201,6450%6,400-+1.86%--
12/181,6901,6901,6451,645-5.46%28,200-+2.11%--
12/171,7701,7701,6901,740+2.65%27,000-+8.21%--
12/161,7001,7551,6401,6950%32,400-+5.67%--
12/151,5951,6951,5951,695+7.28%23,000-+5.81%--
12/121,6101,6251,5801,580-3.36%33,600--1.13%--
12/111,6001,6351,5951,635+0.62%9,800-+2.06%--
12/101,5901,6251,5901,625+1.88%8,200-+1.31%--
12/091,5951,6301,5651,595+0.31%18,200--0.37%--
12/081,5751,6201,5651,590-0.31%24,400--0.69%--
12/051,5951,6251,5951,595+0.63%18,800--0.19%--
12/041,5251,5851,5251,585+3.93%22,800--0.31%--
12/031,5251,5551,4651,5250%23,000--3.36%--
12/021,5751,6001,5251,525-4.09%18,000--2.74%--
12/011,6401,6401,5851,590-3.64%12,200-+1.99%--
11/281,6301,6501,5901,650+1.23%17,400-+5.97%--
11/271,6301,6451,6101,630+1.56%12,600-+5.09%--
11/261,5901,6101,5651,605+0.31%11,400-+3.35%--
11/251,6351,6351,5651,600+1.27%14,600-+2.89%--
11/211,5501,5801,4701,5800%21,800-+1.74%--
11/201,6001,6001,5751,580-2.47%8,600-+2.13%--
11/191,6251,6451,6001,620-0.31%10,200-+4.92%--
11/181,5951,6251,5951,625+1.88%8,400-+5.66%--
11/171,6001,6251,5801,595-1.24%8,400-+4.73%--
11/141,5751,6151,5751,615+4.19%6,800-+6.53%--
11/131,5501,5601,5351,550-1.59%16,000-+2.79%--
11/121,5951,6051,5751,575-4.26%14,400-+4.51%--
11/111,6551,6701,6051,645+0.92%10,800-+9.3%--
11/101,6201,6751,6201,630+2.19%13,600-+8.45%--
11/071,5901,6751,5651,595-5.06%19,000-+5.98%--
11/061,6401,6901,6301,680-1.18%15,600-+11.26%--
11/051,6051,7151,5851,700+9.68%25,600-+12.66%--
11/041,5651,6401,5451,550-2.21%18,600-+2.79%--
10/311,5151,5851,4351,585+4.97%33,600-+4.76%--
10/301,4251,5101,4251,510+7.86%19,800--0.59%--
10/291,3551,4201,3501,400+8.53%28,400--8.56%--
10/281,1951,2901,1651,290+1.57%30,800--16.61%--
10/271,2501,3251,2501,270-2.31%11,600--18.95%--
10/241,5001,5051,3001,300-16.13%34,400--18.29%--
10/231,4851,5501,4501,550+3.68%21,800--4.02%--
10/221,6001,6251,4951,495-10.48%19,400--7.89%--
10/211,7251,7501,6501,670+0.91%15,400-+1.89%--
10/201,5151,6701,5101,655+5.75%13,600-+0.42%--
10/171,4501,5651,4501,565+10.21%13,200--5.61%--
10/161,4651,4701,3451,420-5.33%12,000--15.12%--
10/151,5301,5301,4651,500+1.01%16,400--11.5%--
10/141,4001,4951,4001,485+18.8%13,200--13.21%--
10/101,3551,3551,2251,250-11.03%34,400--27.75%--
10/091,4451,4451,3251,405-1.75%11,000--20.08%--
10/081,5151,5601,4101,430-5.3%16,200--19.53%--
10/071,5101,5701,4851,510-1.31%16,200--16.02%--
10/061,5901,6351,5101,530-4.38%19,600--15.84%--
10/031,6401,6401,5951,600-5.04%10,800--12.76%--
10/021,7151,7151,6851,685-1.46%4,800--8.82%--
10/011,6951,7101,6651,710+3.32%10,400--8.06%--
09/301,6151,6551,6151,655-2.07%10,400--11.54%--
09/291,7101,7301,6801,690+1.81%15,200--10.25%--
09/261,7501,7751,6401,660-5.14%34,800--12.35%--
09/251,7851,8001,7351,750-3.05%9,400--8.18%--
09/241,7901,8051,7851,805+0.28%9,200--5.74%--
09/221,8201,8351,7901,800+0.28%16,600--6.44%--
09/191,8351,8551,7851,795-3.23%45,800--7.24%--
09/181,8001,8851,7751,855-2.37%34,400--4.58%--
09/171,8801,9001,8251,900+8.26%31,200--2.56%--
09/161,8501,8601,7251,755-7.63%30,800--10.23%--
09/121,8851,9051,8851,900+0.8%27,600--3.36%--
09/111,9251,9251,8801,885-1.05%10,200--4.36%--
09/101,9001,9351,9001,905-2.31%22,200--3.59%--
09/091,9701,9851,9101,950-1.02%10,000--1.47%--
09/081,8951,9751,8951,970+3.96%16,600--0.51%--
09/051,9201,9301,8901,895-3.07%17,000--4.2%--
09/041,9351,9601,9151,955+0.26%13,400--1.26%--
09/031,9601,9601,9201,950+3.45%20,200--1.56%--
09/021,9351,9551,8851,885-3.33%16,000--4.89%--
09/011,9901,9901,9401,950-3.23%10,800--1.61%--
08/291,9452,0151,9452,015+3.87%20,600-+1.72%--
08/281,9351,9501,9001,9400%10,600--1.92%--
08/271,9801,9801,9301,940-1.77%5,400--2.02%--
08/261,9751,9751,9401,975-1.25%4,200--0.2%--
08/251,9602,0101,9602,000+2.56%13,400-+1.21%--
08/221,9551,9651,9401,950-0.26%4,200--1.02%--
08/211,9651,9701,9401,955-0.76%5,800--0.61%--
08/201,9651,9901,9501,9700%11,000-+0.31%--
08/192,0052,0051,9601,970-2.96%13,400-+0.56%--
08/182,0702,0752,0252,030-1.93%17,400-+3.78%--
08/152,0302,0702,0252,070+2.48%28,800-+6.26%--
08/142,0102,0502,0052,020+0.25%17,000-+4.18%--
08/132,0002,0201,9352,0150%20,000-+4.24%--
08/122,0352,0352,0102,015-1.23%11,000-+4.62%--
08/112,0502,0752,0302,040+0.25%23,600-+6.19%--
08/081,9802,0351,9802,035+2.01%24,600-+6.32%--
08/071,9751,9951,9701,995+0.25%10,600-+4.61%--
08/061,9701,9951,9601,990+1.02%23,200-+4.68%--
08/051,9051,9801,9051,970+2.34%8,200-+3.85%--