株価チャート

2008/07/09～2008/12/03

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
12/031,1201,1551,1151,130+2.26%125,600--9.31%--
12/021,1401,1401,1051,105-6.36%79,800--11.46%--
12/011,1751,1851,1551,180+2.61%108,600--6.2%--
11/281,1201,1601,1201,150+1.32%77,600--9.45%--
11/271,1651,1651,1201,1350%124,200--11.67%--
11/261,1551,1651,1201,135-6.97%153,200--13.16%--
11/251,2701,2701,1701,220+2.09%179,200--8.27%--
11/211,1251,1951,0851,195+3.91%183,600--11.15%--
11/201,1801,2101,1401,150-2.13%245,400--15.19%--
11/191,2201,2551,1551,175-3.69%151,400--14.67%--
11/181,1651,2401,1601,220+3.83%148,800--12.79%--
11/171,1601,2351,1551,175+5.38%213,000--16.61%--
11/141,1951,2051,1101,115-2.62%226,200--21.7%--
11/131,1701,1751,1401,145-5.76%213,200--20.54%--
11/121,2601,2751,2051,215-5.45%296,000--17.29%--
11/111,3501,3501,2251,285-11.99%345,000--13.93%--
11/101,4601,4751,4251,460+7.35%126,200--3.76%--
11/071,4001,4601,3401,360-3.89%208,600--11.52%--
11/061,4751,4851,4001,415-8.12%137,400--9.64%--
11/051,4751,5601,4751,540+8.07%197,800--3.27%--
11/041,4301,4701,4001,425+5.95%134,800--11.76%--
10/311,4051,4251,3251,345-2.54%211,200--18.24%--
10/301,2601,3801,2551,380+12.2%184,800--17.91%--
10/291,2901,3301,1801,230-2.77%268,600--28.53%--
10/281,1451,2701,1101,265+8.12%174,000--28.41%--
10/271,4251,4251,1601,170-13.65%195,800--35.22%--
10/241,4401,4451,3251,355-9.06%108,200--26.8%--
10/231,5001,5001,4251,490-2.3%96,200--21.21%--
10/221,6501,6501,5251,525-10.03%80,600--20.86%--
10/211,7251,7251,6551,6950%97,600--13.74%--
10/201,6501,7001,5851,695+5.94%100,400--14.95%--
10/171,5801,6501,5251,600+9.22%216,200--21.22%--
10/161,5751,5751,4601,465-12.54%136,800--29.43%--
10/151,7251,7251,6001,675-3.18%139,400--21.29%--
10/141,7801,7801,6601,730+16.89%109,600--20.17%--
10/101,4501,5201,4201,480-3.9%118,800--32.88%--
10/091,4851,6001,4751,5400%196,000--31.68%--
10/081,7501,7551,5101,540-16.3%148,200--33.04%--
10/071,7251,8701,6601,840+0.82%164,200--21.74%--
10/061,8501,8501,7751,825-2.93%114,200--23.64%--
10/031,9501,9851,8701,880-4.08%67,800--22.57%--
10/022,0502,0501,9501,960-5.54%91,000--20.52%--
10/012,1152,1152,0552,075+0.48%76,600--17.07%--
09/301,9902,0751,9802,065-2.36%65,800--18.51%--
09/292,2002,2252,1052,115-3.42%80,800--17.51%--
09/262,2552,2652,1702,190-2.67%84,400--15.48%--
09/252,3252,3452,2002,250-5.06%84,800--14.09%--
09/242,4052,4052,3152,370-0.42%102,000--10.33%--
09/222,3752,4302,3252,380+5.78%133,600--10.63%--
09/192,2952,3152,2252,250-1.96%122,200--16.04%--
09/182,2552,3252,2052,295-1.92%93,000--15.06%--
09/172,4102,4102,2752,340-1.89%111,600--14%--
09/162,3502,3952,2802,385-3.64%97,600--12.99%--
09/122,4052,5002,4052,475+3.13%106,800--10.42%--
09/112,6052,6252,3752,400-9.26%169,200--13.61%--
09/102,6552,7002,6252,645-2.94%103,800--5.27%--
09/092,7202,7602,7052,725-1.98%190,800--2.5%--
09/082,6402,7952,6402,780+5.5%279,200--0.36%--
09/052,5852,6652,5852,635-1.5%71,600--5.35%--
09/042,6952,7452,6652,675-1.65%70,000--4.05%--
09/032,7552,7702,7002,720+0.93%70,200--2.65%--
09/022,8302,8302,6752,695-4.09%54,400--3.75%--
09/012,8152,8502,7752,8100%63,200-+0.14%--
08/292,8002,8102,7852,810+1.63%91,000--0.04%--
08/282,8352,8352,7352,765-2.47%71,200--1.92%--
08/272,8752,8852,8352,835-1.39%41,600-+0.07%--
08/262,8702,8852,8102,875+0.17%61,200-+1.34%--
08/252,9152,9152,8452,870+1.95%53,000-+1.06%--
08/222,8102,8452,7852,815+1.08%44,000--0.85%--
08/212,8752,8752,7852,785-3.3%88,000--2.01%--
08/202,8802,9202,8252,880+0.35%104,000-+1.19%--
08/192,7702,9002,7652,8700%123,000-+0.67%--
08/182,7752,9252,7702,870+3.05%85,000-+0.56%--
08/152,7552,7902,7302,785-0.54%94,000--2.52%--
08/142,7902,8452,7802,800+0.36%48,800--2.13%--
08/132,7502,8152,7502,790-1.59%96,200--2.62%--
08/122,9252,9302,8302,835-3.57%55,600--1.22%--
08/112,9452,9602,9152,940+3.34%91,400-+2.23%--
08/082,7652,8602,7102,845+3.83%102,400--1.15%--
08/072,7302,7752,6452,740+0.55%225,200--4.96%--
08/062,6802,7252,6352,725+5.21%228,600--5.77%--
08/052,6052,7802,5652,590-1.52%131,000--10.84%--
08/042,7002,7402,6302,630-4.19%99,000--10.09%--
08/012,8552,8602,7352,745-3.17%73,400--6.76%--
07/312,9102,9202,8152,835-1.05%67,800--4.19%--
07/302,8602,9002,8452,865+1.06%103,600--3.54%--
07/292,8402,8552,8052,835-3.41%93,400--4.87%--
07/283,0253,0502,9102,935-2.81%73,600--1.91%--
07/253,0853,0853,0203,020-2.58%46,400-+0.73%--
07/243,0053,1003,0003,100+4.91%109,000-+3.26%--
07/232,9953,0052,9302,955+0.34%87,200--1.66%--
07/222,9102,9452,8502,945+3.88%97,600--2.29%--
07/182,9152,9252,8302,835-1.73%42,800--6.31%--
07/172,9002,9452,8552,885-0.35%119,600--5.13%--
07/162,9552,9952,8902,895-3.66%143,800--5.24%--
07/152,9803,0202,9653,005+1.86%135,000--2.09%--
07/142,9003,0152,8952,950+0.68%94,800--4.19%--
07/112,9052,9652,8652,930+0.86%83,600--5.36%--
07/102,8552,9252,8552,905+0.87%71,800--6.8%--
07/093,0003,0002,8802,880-1.2%57,400--8.28%--