株価チャート

2008/07/03～2008/11/28

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
11/28299299299299+0.34%200--12.06%--
11/27300300290298-1.32%5,800--13.62%--
11/26305305302302-8.48%900--13.47%--
11/21281330281330+6.45%1,700--6.52%--
11/20310310285310-1.59%1,900--12.68%--
11/19335335315315-0.32%2,300--12.01%--
11/18333333315316-4.24%4,900--11.73%--
11/17345345330330-6.78%2,400--7.3%--
11/14355363345354+1.43%4,000-0%--
11/13349349349349-3.06%100--0.57%--
11/12350360350360+2.86%600-+3.45%--
11/11349350349350-0.57%600-+1.16%--
11/10347352345352+4.14%2,800-+2.03%--
11/07327348322338-4.25%8,300--1.74%--
11/06355355340353+0.86%1,100-+2.32%--
11/05348360336350+5.42%3,100-+1.45%--
11/04350350332332+2.15%1,300--3.77%--
10/31360360325325-5.8%4,300--6.07%--
10/30356365345345-1.71%6,900--0.86%--
10/29365365351351+11.43%400-+0.57%--
10/28360360315315-8.7%4,100--9.74%--
10/27365375335345-8%8,900--1.71%--
10/24386395375375-4.09%11,200-+6.23%--
10/23430430390391-8.22%14,100-+10.45%--
10/22420435420426+0.24%5,300-+20.34%--
10/21419440419425+8.97%18,500-+20.74%--
10/20381398381390-2.5%5,100-+11.11%--
10/17400410400400+5.82%8,600-+13.96%--
10/16350380350378+0.8%12,600-+7.69%--
10/15321375321375+15.03%28,300-+6.84%--
10/14339339319326+18.55%6,800--7.65%--
10/10250275250275-1.08%7,100--22.54%--
10/09265278254278+6.92%4,400--23.42%--
10/08280280260260-11.56%16,300--29.73%--
10/07270294270294-2.33%8,300--22.43%--
10/06340340300301-7.38%15,100--22.02%--
10/03332335325325-1.52%4,800--17.3%--
10/02347347328330-6.25%7,000--17.29%--
10/01350365330352+0.86%7,600--12.87%--
09/30331349330349-3.32%8,300--14.88%--
09/29370379361361-1.1%6,800--13.01%--
09/263703773653650%11,200--13.1%--
09/25367370365365-0.27%6,600--13.92%--
09/24382382365366-0.27%7,400--14.49%--
09/22380383367367-0.27%23,100--15.05%--
09/19385385368368-3.16%14,800--15.6%--
09/18403403375380-6.17%27,800--13.83%--
09/17409420403405+2.27%20,000--9.19%--
09/16360405350396+3.94%17,500--12%--
09/12397401381381-2.81%16,400--16.26%--
09/11392400391392+0.51%3,600--14.78%--
09/10390390385390-1.27%16,100--16.13%--
09/09398398360395+1.28%6,000--15.96%--
09/08410410381390-3.7%9,000--17.72%--
09/05401405395405+2.53%10,900--15.63%--
09/04455459395395-13.94%20,500--18.56%--
09/03450459450459+0.88%500--6.71%--
09/02471471450455-5.99%8,000--8.08%--
09/01486486479484-0.41%4,200--3.2%--
08/29489501471486+3.85%4,900--3.57%--
08/28471473463468+0.21%1,700--7.69%--
08/27460470460467-0.64%1,300--8.79%--
08/26479479461470-2.08%2,300--8.91%--
08/25471480470480+0.84%2,900--7.69%--
08/22475488475476-1.86%2,100--9.16%--
08/21466499466485+4.3%3,600--8.32%--
08/20465466465465-1.06%800--12.76%--
08/19478478470470-1.67%2,600--12.8%--
08/18455488452478+5.99%7,000--12.29%--
08/15492492436451-9.26%13,700--18.15%--
08/14505505497497-2.55%1,300--11.09%--
08/135105105005100%7,500--9.57%--
08/12511511510510+0.99%300--10.53%--
08/11500511500505-0.98%2,300--12.17%--
08/08511512502510-2.67%5,100--12.07%--
08/07521524520524+0.77%1,100--10.43%--
08/06499520499520+4%3,400--12.01%--
08/05501509500500-3.47%5,800--16.11%--
08/04521526500518-4.95%12,500--14.1%--
08/01551554515545-1.8%5,900--10.51%--
07/315625695525550%2,800--9.61%--
07/30571591555555-3.65%3,600--10.19%--
07/29568576555576+1.05%3,000--7.54%--
07/28578588570570-1.72%2,600--8.8%--
07/255645825625800%5,100--7.79%--
07/245805805805800%200--8.37%--
07/23567585560580+2.29%8,600--8.95%--
07/22574574540567-1.22%17,000--11.54%--
07/18590590574574-3.53%1,700--11.15%--
07/17596605578595+1.54%2,000--8.46%--
07/16599599540586-3.93%17,800--10.26%--
07/15620623577610-2.87%2,700--7.15%--
07/14634634618628-0.16%1,800--4.85%--
07/11638638618629-1.56%3,600--4.98%--
07/10630652624639-0.62%3,500--3.77%--
07/09638645619643-0.77%5,800--3.45%--
07/086486506406480%2,700--2.85%--
07/07634648630648+2.53%3,500--2.85%--
07/04635635620632-0.47%4,300--5.25%--
07/03649649625635-2.31%1,800--5.08%--