株価チャート

2008/05/01～2008/09/30

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
2008
09/30429429429429+2.14%200-+2.39%--
09/29420420420420-2.33%100-+0.24%--
09/264304304304300%100-+2.38%--
09/254304304304300%2,500-+2.38%--
09/24435435429430-1.15%1,000-+2.38%--
09/22420435420435+7.41%600-+3.57%--
09/19405405404405-0.49%1,200--3.8%--
09/18398410395407+0.49%2,900--3.78%--
09/17404405404405+1.25%2,500--4.93%--
09/16404404400400-1.23%1,800--6.76%--
09/12405405405405-2.41%400--6.25%--
09/114194194154150%600--4.38%--
09/10415415415415+3.23%3,200--4.82%--
09/09395402395402+3.34%1,700--8.43%--
09/083943993893890%1,500--11.99%--
09/05379389379389-6.94%1,900--12.78%--
09/04420420418418-3.69%6,600--7.11%--
09/03433434429434+0.93%1,800--4.19%--
09/02431431427430-0.23%400--5.7%--
09/014314314314310%100--5.9%--
08/29430431430431+1.41%300--6.51%--
08/28433435420425-1.85%4,900--8.41%--
08/27430433430433+0.93%200--7.28%--
08/26429429424429-1.61%1,300--8.72%--
08/254464464364360%2,200--7.82%--
08/22436436436436+1.16%200--8.21%--
08/21435435431431-0.92%900--9.83%--
08/20430435430435+1.16%1,700--9.56%--
08/194404404214300%2,600--10.97%--
08/18438441421430-7.13%4,800--11.52%--
08/15450463440463+1.98%500--5.32%--
08/14471471454454-4.22%800--7.35%--
08/13491491474474-2.27%300--3.85%--
08/115005004854850%3,800--1.82%--
08/08465485465485+4.98%4,900--2.02%--
08/07462462462462-0.22%1,100--6.85%--
08/06476476463463-3.94%500--7.03%--
08/05483483482482-0.41%200--3.6%--
08/04484484484484-1.22%100--3.59%--
08/014904904904900%100--2.58%--
07/30490490490490+0.82%200--2.78%--
07/28495495486486-1.82%600--3.76%--
07/254954954954950%2,000--2.17%--
07/244954954954950%1,500--2.37%--
07/23490495490495-1%600--2.37%--
07/22500500500500-1.96%300--1.38%--
07/185105105105100%200-+0.39%--
07/17505510505510+3.03%1,100-+0.59%--
07/16500500495495-1%1,000--2.37%--
07/155005005005000%100--1.38%--
07/145005005005000%100--1.19%--
07/11508508500500-1.57%200--1.19%--
07/10500508499508+1.6%12,400-+0.4%--
07/09499500499500+0.2%1,900--1.38%--
07/08497499497499+0.4%900--1.58%--
07/07487497487497-2.93%600--1.97%--
07/04511512510512+1.19%2,100-+0.79%--
07/03512512506506-0.78%700--0.39%--
07/02510515510510-1.35%5,300-+0.39%--
07/01518518517517+1.37%500-+1.77%--
06/30510511510510-1.16%800-+0.39%--
06/27516516516516-0.19%200-+1.38%--
06/26520520517517-0.19%2,200-+1.57%--
06/255205205185180%4,800-+1.57%--
06/24515518515518+0.39%900-+1.57%--
06/23505518505516+2.99%1,300-+0.98%--
06/20513513501501-2.53%800--1.96%--
06/19511514510514+0.78%2,300-+0.39%--
06/18510510510510+1.59%100--0.2%--
06/17501505501502-1.18%1,000--1.76%--
06/16507508507508+1.8%200--0.59%--
06/13486509486499+1.22%4,600--2.16%--
06/11493493493493-0.4%400--3.33%--
06/104954994954950%5,100--3.13%--
06/09488495487495-1%2,600--2.94%--
06/06506506500500-0.2%1,200--1.96%--
06/05509509495501-1.57%1,600--1.76%--
06/04529529509509+0.99%1,000-0%--
06/03515515498504-1.75%1,500--0.98%--
06/02520520513513+0.2%400-+0.79%--
05/305235235095120%3,100-+0.99%--
05/29500512500512+1.79%700-+1.19%--
05/28512512503503-1.57%1,400--0.4%--
05/27520520511511-1.92%1,300-+1.59%--
05/26526530521521-0.95%3,000-+3.78%--
05/23528528525526-0.94%2,600-+5.2%--
05/22530531526531+0.19%2,900-+6.63%--
05/21529530529530+0.19%2,100-+7.07%--
05/20529530529529-1.12%900-+7.3%--
05/19534535525535+2.69%3,800-+9.18%--
05/16521530521521+0.39%2,000-+7.2%--
05/15506519506519+3.39%2,900-+7.45%--
05/14502502490502+0.2%8,600-+4.58%--
05/13502505501501-0.2%5,100-+5.03%--
05/12497502497502+1.21%500-+5.91%--
05/09496496496496-0.6%1,900-+5.08%--
05/08500500492499-0.2%800-+6.4%--
05/07500500500500+2.88%3,100-+7.3%--
05/02490490486486-1.22%200-+4.97%--
05/01488492488492+0.82%1,200-+6.72%--