株価チャート

2008/08/05～2008/12/30

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
12/30939492940%2,300-+4.44%--
12/2996969094-1.05%7,900-+4.44%--
12/2694959495+1.06%7,700-+6.74%--
12/25989894940%20,400-+5.62%--
12/2497979494-4.08%35,500-+5.62%--
12/2292999298+6.52%62,000-+10.11%--
12/1988928892+4.55%46,700-+3.37%--
12/1886908688+2.33%42,600--1.12%--
12/1787878686-1.15%46,500--3.37%--
12/1688888687-1.14%62,800--3.33%--
12/15888887880%68,700--2.22%--
12/1287918688+2.33%85,900--3.3%--
12/1185888586+1.18%40,400--5.49%--
12/10858584850%52,600--7.61%--
12/0984878285+1.19%54,800--8.6%--
12/0885858084-1.18%47,800--9.68%--
12/0589897985-4.49%59,400--8.6%--
12/04909089890%29,800--4.3%--
12/0386898589-1.11%66,800--4.3%--
12/0292928890-3.23%40,700--2.17%--
12/0194949293+1.09%74,400-+1.09%--
11/2892928992-1.08%14,700-0%--
11/2791939193+2.2%21,900-+1.09%--
11/2690928991+2.25%28,100--1.09%--
11/2590938789+3.49%54,400--4.3%--
11/2187898586-1.15%44,700--7.53%--
11/2091918587-4.4%42,400--7.45%--
11/1991938991-2.15%43,100--4.21%--
11/1893939293-1.06%19,500--2.11%--
11/17949594940%33,100--1.05%--
11/14959794940%40,700--1.05%--
11/1398989294-4.08%64,500-0%--
11/1210310398980%9,200-+4.26%--
11/1110110198980%7,800-+3.16%--
11/1010110198980%9,700-+3.16%--
11/07991009898-1.01%12,200-+3.16%--
11/061081089999-6.6%41,700-+3.13%--
11/05105107104106+6%46,600-+10.42%--
11/0410010093100+17.65%63,500-+4.17%--
10/31878784850%19,500--12.37%--
10/30808780850%39,700--14.14%--
10/29869085850%62,000--15%--
10/2878857585+6.25%61,200--15.84%--
10/2783878080-9.09%37,400--22.33%--
10/2487918288-3.3%34,500--16.19%--
10/231001008591-7.14%29,800--14.15%--
10/221021029798+1.03%13,300--8.41%--
10/211011029797-1.02%16,500--11.01%--
10/201081089898-1.01%14,800--10.91%--
10/171051079999-8.33%8,400--10.81%--
10/1610711099108+5.88%23,400--3.57%--
10/15100103100102-10.53%15,700--9.73%--
10/14114114102114+35.71%88,900-0%--
10/1086878384-3.45%22,100--26.96%--
10/0978877887+7.41%27,100--25.64%--
10/0890908181-14.74%66,400--31.93%--
10/07871008795-6.86%50,000--22.13%--
10/0610111199102-4.67%16,300--17.74%--
10/03101107101107+0.94%20,300--15.08%--
10/02119119106106-2.75%11,800--16.54%--
10/01110111109109-1.8%16,200--15.5%--
09/301101111051110%16,600--15.27%--
09/29120120110111-8.26%28,700--15.91%--
09/26121121118121+0.83%9,900--9.7%--
09/25121121118120-0.83%7,000--11.11%--
09/24120121120121-0.82%11,400--11.03%--
09/22123125120122+0.83%10,100--10.95%--
09/19121125118121-0.82%36,800--12.95%--
09/18123126120122-3.17%12,400--12.86%--
09/17125129121126+5%15,200--10.64%--
09/16120122118120-6.98%30,900--16.08%--
09/12126129126129+2.38%10,800--11.03%--
09/11127129121126+2.44%16,800--13.7%--
09/10123127121123-5.38%12,500--16.89%--
09/091231301231300%14,200--13.33%--
09/081201301201300%52,900--14.47%--
09/05128135128130-5.8%10,900--15.03%--
09/04140140134138-3.5%31,000--10.97%--
09/03141145140143+1.42%8,900--8.33%--
09/02147148141141-2.08%24,600--10.19%--
09/01149149144144-3.36%7,200--9.43%--
08/29145149145149+1.36%2,100--6.88%--
08/28146147143147+1.38%24,000--8.7%--
08/27148149145145-3.33%2,200--10.49%--
08/26146150146150+0.67%5,300--7.98%--
08/25146149146149+0.68%3,800--9.15%--
08/22149151146148+2.07%11,000--10.3%--
08/21149150145145-3.33%58,500--12.65%--
08/20149151149150-0.66%23,700--10.71%--
08/19151151149151-0.66%7,700--10.12%--
08/18155155150152-1.94%11,000--10.06%--
08/15152157150155-1.27%41,400--8.28%--
08/14157158151157-1.26%11,800--7.1%--
08/13161162158159-1.24%24,300--6.47%--
08/12163166161161-1.83%6,700--5.29%--
08/11170170163164-2.96%33,200--3.53%--
08/08169169168169-2.31%4,700--0.59%--
08/07169173168173+2.37%3,500-+1.76%--
08/06176176169169-1.74%8,400--0.59%--
08/051741751721720%22,400-+1.18%--