株価チャート

2008/04/08～2008/08/29

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
2008
08/291,5221,5341,5171,525+0.66%38,300--4.33%--
08/281,5121,5171,4771,515+0.26%41,600--5.13%--
08/271,4951,5231,4951,511+1.41%50,400--5.62%--
08/261,4721,4971,4391,490-5.22%186,300--7.11%--
08/251,6131,6181,5531,572-1.32%234,800--2.18%--
08/221,6191,6211,5811,593-1.42%80,900--0.81%--
08/211,6421,6431,6051,616-2.06%36,700-+0.56%--
08/201,6301,6531,6251,650+0.3%16,900-+2.74%--
08/191,6401,6531,6301,645-2.32%33,800-+2.43%--
08/181,6411,6951,6411,684+2.81%31,300-+4.79%--
08/151,6101,6381,6101,638+2.44%35,300-+1.99%--
08/141,5661,6101,5661,599+0.38%30,000--0.5%--
08/131,6181,6271,5871,593-2.03%59,000--0.99%--
08/121,6501,6621,6221,626-0.79%40,000-+0.93%--
08/111,6341,6491,6311,639+1.05%41,700-+1.67%--
08/081,6171,6281,5891,622-0.98%31,200-+0.56%--
08/071,6491,6761,6211,6380%44,000-+1.55%--
08/061,5991,6411,5991,638+4.8%64,500-+1.55%--
08/051,5561,6011,5561,563+0.45%60,600--3.16%--
08/041,6031,6051,5561,556-1.95%82,800--3.83%--
08/011,6071,6131,5761,587-1%52,600--2.22%--
07/311,5941,6051,5741,603+1.39%43,600--1.54%--
07/301,5611,5931,5451,581+1.67%58,900--3.18%--
07/291,5941,5991,5411,555-2.81%64,600--5.07%--
07/281,6461,6461,5981,600-1.05%29,400--2.74%--
07/251,5861,6481,5861,617+0.25%63,800--2%--
07/241,5851,6151,5851,613+2.67%33,700--2.54%--
07/231,5671,5851,5641,571+0.38%33,200--5.48%--
07/221,5511,5651,5401,565+0.19%42,400--6.23%--
07/181,6051,6051,5351,562-2.56%53,200--6.8%--
07/171,6181,6291,5871,603-0.25%35,500--4.64%--
07/161,6401,6891,5881,607-1.95%112,000--4.63%--
07/151,6791,6791,6241,639-2.38%63,700--2.96%--
07/141,6511,6791,6451,679+0.84%75,100--0.83%--
07/111,6311,6831,6301,665+0.3%31,900--1.83%--
07/101,6251,6791,6231,660+1.59%39,700--2.52%--
07/091,6841,7041,6281,634-0.91%41,700--4.44%--
07/081,6781,6821,6401,649-0.96%29,400--4.07%--
07/071,6451,6861,6351,665+1.22%31,600--3.53%--
07/041,6311,6521,6251,645+1.23%36,800--5.19%--
07/031,6311,6351,6041,625-1.4%30,600--6.93%--
07/021,6741,6741,6351,648-0.78%29,500--6.2%--
07/011,6551,6771,6541,661+0.36%28,700--5.89%--
06/301,6821,6981,6521,655-1.95%27,200--6.76%--
06/271,6991,6991,6651,688-1.17%46,100--5.43%--
06/261,7181,7391,7071,708-1.1%19,900--4.74%--
06/251,7461,7501,6901,727+0.64%37,800--4.11%--
06/241,7401,7441,7031,716-0.52%15,600--5.04%--
06/231,7031,7381,6911,725-0.46%17,600--5.01%--
06/201,7411,7481,7231,733-0.46%49,600--4.94%--
06/191,7401,7581,7341,741-1.64%66,200--4.71%--
06/181,7151,7731,7151,770+1.43%38,200--3.23%--
06/171,7471,7611,7161,745-0.11%67,400--4.54%--
06/161,7041,7541,6901,747+3.19%67,100--4.33%--
06/131,7031,7251,6591,693-1.05%79,200--7.13%--
06/121,6901,7201,6541,711+0.35%112,700--6.09%--
06/111,7251,7251,6901,705-1.27%50,900--6.42%--
06/101,7961,8061,7241,727-1.88%38,200--5.27%--
06/091,7801,7911,7601,760-4.03%62,000--3.4%--
06/061,8881,8941,8341,834-0.38%38,200-+0.82%--
06/051,8551,8761,8171,841-0.65%52,600-+1.43%--
06/041,8541,8781,8491,853+1.53%62,400-+2.43%--
06/031,8261,8481,8251,825-2.98%79,700-+1.28%--
06/021,8891,9021,8321,881-1.98%64,400-+4.85%--
05/301,9251,9311,9001,919+0.05%48,700-+7.63%--
05/291,8501,9291,8491,918+3.73%53,800-+8.24%--
05/281,9101,9201,8421,849-3.04%56,500-+4.88%--
05/271,8961,9151,8661,907+0.53%65,200-+8.6%--
05/261,8961,9171,8901,897+0.05%42,700-+8.52%--
05/231,9041,9291,8941,896+0.11%56,500-+9.15%--
05/221,8921,9141,8711,894-0.21%26,800-+9.8%--
05/211,9121,9291,8731,898-1.15%112,900-+10.86%--
05/201,9031,9261,9011,920+1%83,800-+13.07%--
05/191,8501,9031,8501,901+3.32%109,100-+13.09%--
05/161,7971,8581,7971,840+2.45%70,200-+10.58%--
05/151,7401,8001,7391,796+3.22%122,300-+8.78%--
05/141,6901,7461,6901,740+3.2%128,900-+6.03%--
05/131,7131,7131,6721,686+0.18%77,500-+3.37%--
05/121,6601,6901,6311,683+1.39%85,500-+3.19%--
05/091,7301,7331,6451,660-4.16%124,600-+1.65%--
05/081,7201,7451,7061,732+0.29%100,500-+6.13%--
05/071,6981,7311,6931,727+1.77%111,700-+6.15%--
05/021,6951,7231,6871,697+0.59%107,700-+4.5%--
05/011,7401,7541,6731,687-2.43%71,600-+4.01%--
04/301,7031,7401,6921,729+1.59%90,300-+6.73%--
04/281,7241,7241,6701,702+2.28%47,400-+5.26%--
04/251,6511,6771,6431,664+2.84%52,000-+3.03%--
04/241,6271,6441,6011,618-0.49%62,800-+0.19%--
04/231,6031,6661,6031,626-0.18%63,000-+0.81%--
04/221,6691,6831,6201,629-4.06%99,900-+1.5%--
04/211,6961,7291,6811,698+1.13%67,800-+6.26%--
04/181,6421,6811,6011,679-0.83%83,700-+5.6%--
04/171,6201,6991,5911,693+4.51%81,800-+6.88%--
04/161,6071,6271,5901,620+0.81%66,000-+2.66%--
04/151,5501,6341,5501,607+3.01%87,600-+1.97%--
04/141,5241,5601,5131,560-0.06%102,700--0.83%--
04/111,5041,5671,4951,561+5.19%56,600--0.95%--
04/101,4981,5061,4761,484-0.54%96,600--6.25%--
04/091,5051,5131,4831,492-0.86%69,900--6.16%--
04/081,5441,5551,5031,505-2.34%58,200--5.88%--