株価チャート

2008/06/25～2008/12/29

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
20111/1, 株式分割 1→200
2008
12/29378378378378+0.53%400--6.79%--
12/26376376376376+0.13%200--6.82%--
12/25376376375375-3.97%400--6.72%--
12/24390391390391-3.7%400--2.13%--
12/22406406406406+0.12%200-+2.4%--
12/19405406405405-1.22%600-+3.32%--
12/17427427410410-3.87%400-+5.4%--
12/16425427425427+0.35%2,200-+10.49%--
12/154254454254250%1,000-+11.55%--
12/124254254254250%200-+13.33%--
12/10425425425425-2.19%200-+14.86%--
12/08435435435435+10.56%1,000-+19.37%--
12/05393393393393+0.13%200-+10.08%--
12/04393393393393-0.63%200-+11.19%--
12/03390395390395-9.2%1,600-+13.18%--
12/02440440435435+3.33%1,000-+26.09%--
12/01416421416421-7.68%1,200-+24.56%--
11/28405456405456+0.22%2,600-+36.94%--
11/27440455440455+18.18%800-+39.57%--
11/26435435385385-9.41%1,600-+20.31%--
11/25415425415425+4.29%1,800-+34.07%--
11/21343408343408+10.88%1,000-+30.19%--
11/20368368368368+7.3%200-+18.17%--
11/18343343343343-6.16%1,200-+10.48%--
11/17365365365365+7.35%600-+17.74%--
11/143403403403400%200-+10.03%--
11/13340340340340+7.94%200-+10.03%--
11/11315315315315-0.16%200-+1.94%--
11/07315316315316+3.44%1,000-+1.77%--
11/06305305305305-5.43%200--1.93%--
11/05355355323323-2.27%1,000-+3.37%--
11/04330330330330+9.27%600-+5.43%--
10/31300302300302+6.15%800--3.82%--
10/30285285285285-0.18%600--9.97%--
10/29285285285285+3.64%200--10.66%--
10/282662782552750%1,600--14.33%--
10/27275290275275-1.26%1,000--15.12%--
10/24291291279279-5.91%600--14.83%--
10/23305305296296+1.2%400--10.57%--
10/14293293293293+4.46%200--12.16%--
10/10275285275280+1.82%2,000--16.42%--
10/09275275275275-2.14%200--18.64%--
10/08295300281281-7.87%5,400--17.6%--
10/07293305293305-3.17%1,000--11.08%--
10/06340340315315-7.35%3,800--8.96%--
10/03345345340340-1.45%3,600--2.3%--
10/01345345345345+1.47%200--1.43%--
09/30340340340340-2.02%2,800--3.41%--
09/26340347340347+3.43%1,200--1.7%--
09/253373373363360%1,200--5.49%--
09/24338338335336-2.75%1,400--6.02%--
09/223453453453450%1,000--3.9%--
09/19345345345345+0.73%400--4.43%--
09/18338343338343+1.48%1,400--5.39%--
09/17338338338338+1.5%200--7.28%--
09/16340340333333-9.52%600--9.15%--
09/12368368368368+5%3,400--0.68%--
09/11350351350350-0.14%1,000--5.91%--
09/10350351350351+0.29%1,000--6.28%--
09/09370370350350-0.14%400--7.29%--
09/083503503503500%800--7.89%--
09/05339350339350-4.5%1,800--8.62%--
09/04350367350367+7.32%3,200--4.56%--
09/03342342342342-2.29%200--11.53%--
08/29350351350350-0.14%3,400--10.38%--
08/28348350345350+2.04%2,400--11.17%--
08/27345349343343-2.7%2,400--14.04%--
08/26353353353353-5.37%200--12.53%--
08/22360373358373+2.05%800--8.7%--
08/20365365365365-3.95%200--11.19%--
08/19375380375380-2.44%1,400--8.21%--
08/15380390380390+1.83%800--6.82%--
08/13383383383383-0.78%800--8.93%--
08/12390390386386-1.03%400--8.87%--
08/11390390390390+0.52%400--8.57%--
08/08387388387388+0.26%600--9.67%--
08/06386387386387+0.39%600--10.53%--
08/05385385385385-1.28%200--11.49%--
08/04393393390390-1.27%600--10.96%--
08/01395395393395-4.7%1,800--10.43%--
07/31415415415415-0.12%400--6.85%--
07/284154154154150%400--7.37%--
07/25415415415415-2.12%600--7.78%--
07/24415424415424+1.07%800--6.19%--
07/23420420420420+1.08%200--7.4%--
07/18400415400415+6.41%2,400--8.79%--
07/17400400390390-2.5%600--14.66%--
07/16439439395400-10.11%5,800--12.85%--
07/15453455445445-3.05%2,800--3.89%--
07/14459459459459-2.13%200--0.86%--
07/10471471469469+2.85%600-+1.08%--
07/08459459456456-0.98%1,000--1.72%--
07/04461461461461+1.66%200--0.97%--
07/03453453453453-0.44%200--2.79%--
07/02455455455455-0.55%400--2.57%--
07/01458458458458+0.55%400--2.45%--
06/304554554524550%1,600--2.99%--
06/27455455455455-1.09%200--3.4%--
06/26460460460460-1.08%600--2.54%--
06/25453465453465+1.64%800--1.69%--