株価チャート

2008/05/09～2008/09/30

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
20174/1, 株式併合 10→1
2008
09/301,9202,0301,9202,010-1.47%11,800--4.65%--
09/292,0802,0802,0302,040-0.97%5,600--3.45%--
09/262,1102,1202,0302,060-1.44%17,800--2.74%--
09/252,0802,1402,0802,090-1.88%11,200--1.6%--
09/242,0902,1302,0702,130+0.47%10,800-+0.24%--
09/222,1502,1602,1002,1200%11,300--0.28%--
09/192,0802,1502,0402,120+4.43%25,100--0.33%--
09/181,9702,0501,9602,030-0.49%26,000--4.52%--
09/172,0702,0702,0202,040+3.55%20,000--4.27%--
09/161,9202,1101,8601,970-4.83%71,200--7.86%--
09/122,0702,0702,0302,070+1.97%19,700--3.63%--
09/112,0902,0902,0302,030-2.4%12,800--5.76%--
09/102,0402,1102,0302,080-0.48%22,200--3.79%--
09/092,1502,1702,0602,090-4.13%23,800--3.6%--
09/082,1102,2002,1102,180+4.81%22,200-+0.51%--
09/052,0102,1002,0102,080-1.42%42,200--3.88%--
09/042,1602,2102,1102,110-4.52%30,400--2.63%--
09/032,3102,3102,1802,210-5.15%73,000-+1.75%--
09/022,3602,4902,2502,330+1.75%445,800-+7.18%--
09/012,1202,3302,1002,290+8.02%116,600-+5.53%--
08/292,1102,1302,1102,120+0.47%12,400--2.3%--
08/282,1302,1302,0902,110-0.47%9,300--3.03%--
08/272,1302,1402,1102,120-1.4%6,000--3.02%--
08/262,1102,1502,0802,150+0.94%10,300--1.87%--
08/252,1702,1702,1202,1300%12,900--2.96%--
08/222,1502,1502,1102,130-1.39%16,600--3.05%--
08/212,2302,2302,1402,160-2.26%13,000--1.82%--
08/202,1002,2202,1002,210+4.74%30,900-+0.64%--
08/192,1202,1402,1102,110-2.31%10,100--3.74%--
08/182,1302,1802,1102,160+0.93%8,500--1.64%--
08/152,1002,1402,1002,140+1.42%5,300--2.64%--
08/142,0902,1502,0902,110-1.4%19,700--4.05%--
08/132,2002,2002,1402,140-4.04%12,800--2.82%--
08/122,2302,2602,2102,230+0.45%13,000-+1.13%--
08/112,1702,2302,1702,220+0.45%14,900-+0.45%--
08/082,1502,2202,1202,210-1.34%17,300-0%--
08/072,2002,2502,1902,240+0.9%19,000-+1.13%--
08/062,1902,2302,1502,220+5.21%26,100--0.05%--
08/052,0802,1402,0702,110+1.93%26,100--5.42%--
08/042,1402,1402,0702,070-3.72%32,500--7.71%--
08/012,2202,2202,1502,150-4.02%23,100--4.83%--
07/312,2802,3002,2202,240-0.44%16,700--1.5%--
07/302,2702,2902,2502,250+0.9%18,000--1.66%--
07/292,2502,2502,2302,230-2.62%14,300--3.17%--
07/282,3002,3202,2902,290+0.44%11,200--1.29%--
07/252,3302,3302,2702,280-2.98%23,300--2.36%--
07/242,3002,3502,2802,350+4.44%45,700--0.3%--
07/232,2602,3102,2402,250+0.45%55,900--5.14%--
07/222,2202,2702,1802,240+2.75%24,400--6.32%--
07/182,2402,3002,1602,180-0.91%86,700--9.47%--
07/172,1302,2702,1302,200+5.77%91,200--9.35%--
07/162,0602,1102,0502,080-1.42%28,900--15.1%--
07/152,1802,1802,1002,110-4.09%37,400--14.85%--
07/142,1702,2502,1702,200-0.45%31,700--12.14%--
07/112,1902,2202,1502,210+1.84%32,100--12.85%--
07/102,1502,2202,1202,1700%51,100--15.37%--
07/092,2702,2802,1702,170-2.69%39,400--16.47%--
07/082,3302,3302,2102,230-4.7%35,300--15.72%--
07/072,2702,3402,2202,340+4.46%47,600--12.1%--
07/042,3302,3702,2002,240-3.45%78,800--15.95%--
07/032,3202,3502,2402,320-2.93%72,700--13.21%--
07/022,4702,5302,3702,390-3.24%78,600--10.72%--
07/012,4302,4902,4302,470+2.07%42,000--7.77%--
06/302,4602,5102,4202,420-2.02%56,700--9.57%--
06/272,4402,4902,4202,470-2.37%47,000--7.66%--
06/262,5602,6102,5202,530-2.32%41,000--5.39%--
06/252,6202,6402,5502,590-0.77%56,600--3.14%--
06/242,6702,7002,6102,610-1.88%39,600--2.32%--
06/232,6202,7102,6102,6600%69,000--0.34%--
06/202,7802,8302,6502,660-6.01%126,400--0.19%--
06/192,7603,0002,7602,830+3.28%449,600-+6.55%--
06/182,7502,7802,7102,740+1.11%47,400-+3.87%--
06/172,7002,8602,6802,710+1.5%126,200-+3.32%--
06/162,6702,6802,5902,670+0.75%78,100-+2.18%--
06/132,7602,8302,6502,650-4.33%106,800-+1.73%--
06/122,6902,9002,6802,770-0.36%118,000-+6.62%--
06/112,8002,8502,6502,7800%119,100-+7.34%--
06/102,9703,0702,7802,780-6.71%219,500-+7.67%--
06/092,8203,0702,8202,980+1.71%439,100-+15.77%--
06/063,1103,1202,8802,930-2.98%337,300-+14.5%--
06/053,2003,2203,0203,020-9.85%875,100-+18.52%--
06/042,7203,3602,7203,350+27.38%1,730,300-+32.31%--
06/032,4202,6302,4002,630+8.23%227,500-+5.12%--
06/022,4502,4702,4302,430-0.41%41,100--2.88%--
05/302,4202,4702,4002,440+0.83%39,400--2.59%--
05/292,4002,4502,3902,420+0.83%48,100--3.43%--
05/282,4902,4902,4002,400-1.64%41,500--4.27%--
05/272,4102,4602,4002,440+2.09%21,600--2.79%--
05/262,4602,4902,3902,390-2.45%47,700--4.78%--
05/232,5102,5402,4502,450-2.78%47,600--2.58%--
05/222,5002,5402,4402,520-0.4%41,600-+0.08%--
05/212,5002,5702,5002,530-0.78%49,500-+0.6%--
05/202,6202,6202,5202,5500%90,800-+1.67%--
05/192,4502,5502,4402,550+4.51%117,100-+1.96%--
05/162,3902,4902,3902,440+2.95%81,900--1.89%--
05/152,4002,4302,3502,370-0.42%78,000--4.55%--
05/142,4502,4502,3202,380-3.25%140,200--4.19%--
05/132,4802,4902,4402,4600%25,300--0.85%--
05/122,4202,4902,4202,460-0.4%39,300--0.49%--
05/092,5802,5802,4602,470-4.63%73,300-+0.37%--