株価チャート

2008/05/12～2008/10/01

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
10/01116116108115+0.88%29,000--3.36%--
09/30108115106114-7.32%58,000--5.79%--
09/29128128121123+4.24%35,000-+1.65%--
09/26120122118118-0.84%58,000--3.28%--
09/25119123119119-4.03%13,000--3.25%--
09/24128130123124-2.36%34,000-+0.81%--
09/22124129117127+2.42%82,000-+2.42%--
09/19115125115124+7.83%60,000--0.8%--
09/18108115104115+2.68%44,000--8.73%--
09/17115115109112-2.61%24,000--11.81%--
09/16104117104115+2.68%66,000--10.16%--
09/12108114108112+1.82%57,000--13.18%--
09/11109114109110+1.85%41,000--16.03%--
09/101031101031080%54,000--18.8%--
09/09111112107108-2.7%51,000--20%--
09/08112115107111-1.77%121,000--18.98%--
09/05115115106113-5.04%53,000--18.71%--
09/04127127119119-5.56%36,000--16.2%--
09/03124126124126+1.61%18,000--12.5%--
09/02124128123124-1.59%27,000--15.07%--
09/01129132126126-1.56%39,000--14.86%--
08/29128131126128+2.4%41,000--14.09%--
08/28134134118125-6.72%81,000--17.22%--
08/27137138131134-2.19%68,000--12.42%--
08/26140140134137-4.2%16,000--11.61%--
08/25145145143143+5.15%9,000--8.33%--
08/22134137134136+0.74%15,000--13.38%--
08/21136140132135-0.74%71,000--14.56%--
08/20138138133136-1.45%112,000--15%--
08/19142143138138-2.82%61,000--14.29%--
08/181451451411420%28,000--12.35%--
08/15145145141142-2.07%44,000--12.88%--
08/14145149145145-1.36%13,000--12.12%--
08/13146147145147+0.68%21,000--11.45%--
08/12147147145146+0.69%69,000--12.57%--
08/11154155145145-5.23%122,000--14.2%--
08/08158158152153-2.55%36,000--10%--
08/07157160156157-3.09%31,000--8.19%--
08/06162162158162+1.25%16,000--5.81%--
08/051611651581600%20,000--7.51%--
08/04166169160160-7.51%27,000--8.05%--
08/011721741721730%17,000--1.14%--
07/311721741721730%13,000--1.7%--
07/301731731721730%7,000--2.26%--
07/29170173168173+1.76%16,000--2.26%--
07/28175175170170-2.3%10,000--4.49%--
07/25174177174174-2.25%7,000--2.25%--
07/24174178174178+2.3%10,000--0.56%--
07/23166178166174+2.35%24,000--2.79%--
07/221701701661700%20,000--5.56%--
07/18170170160170+2.41%29,000--6.08%--
07/17165166165166+0.61%17,000--8.79%--
07/16167168165165-1.2%21,000--9.84%--
07/151661671661670%17,000--9.73%--
07/14171173167167-3.47%25,000--10.22%--
07/11175175172173-1.14%21,000--7.49%--
07/10175176175175-2.23%20,000--6.91%--
07/09176181176179+1.7%15,000--5.29%--
07/08181181176176-2.76%24,000--6.88%--
07/07182182181181-0.55%8,000--4.74%--
07/04181185181182-2.15%11,000--4.71%--
07/03183186181186+1.64%18,000--2.62%--
07/02184184183183-2.14%9,000--4.69%--
07/01183189183187+2.19%9,000--2.6%--
06/30188188183183-3.17%9,000--4.69%--
06/27185189185189+1.07%10,000--2.07%--
06/26195195187187+1.08%11,000--3.11%--
06/25183190183185-2.12%14,000--4.15%--
06/24182190181189+3.85%17,000--2.58%--
06/23187187182182-2.15%16,000--6.19%--
06/20190191186186-2.62%67,000--4.62%--
06/19192194191191-1.04%17,000--2.55%--
06/18194195191193+0.52%25,000--1.53%--
06/17191194191192-1.03%17,000--2.04%--
06/161951961921940%25,000--1.02%--
06/13194200194194-2.02%67,000--1.02%--
06/12195200195198+2.06%50,000-+1.02%--
06/11195197194194-1.02%20,000--1.52%--
06/10195197194196+0.51%12,000--0.51%--
06/09195197194195-1.02%27,000--1.02%--
06/062042041971970%27,000-0%--
06/05200200197197-0.51%33,000-0%--
06/04192200192198+2.59%31,000-+0.51%--
06/03196196193193-1.53%9,000--2.03%--
06/022002001961960%12,000--1.01%--
05/30200200195196-0.51%14,000--1.01%--
05/29197197195197+3.68%6,000--0.51%--
05/28193205190190-1.55%42,000--4.04%--
05/27192200192193+0.52%14,000--2.53%--
05/26192194191192-1.54%34,000--3.03%--
05/231982041951950%23,000--1.52%--
05/22200200194195-2.5%29,000--1.52%--
05/21206206200200-2.91%29,000-+1.01%--
05/20209209206206+0.49%9,000-+4.04%--
05/19200206200205+4.06%20,000-+4.06%--
05/16199200196197-1.01%13,000-0%--
05/15200203198199+2.58%28,000-+1.02%--
05/14200200194194-0.51%19,000--1.52%--
05/13194195193195-0.51%12,000--1.02%--
05/12203203191196-1.01%32,000--1.01%--