株価チャート

2008/07/31～2008/12/25

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
201310/1, 株式併合 5→1
2008
12/25390400390400+2.56%211,400-+2.04%--
12/24400405390390-2.5%632,600--0.51%--
12/22400405395400+1.27%733,400-+2.04%--
12/19395405390395+1.28%786,300-+0.51%--
12/18405405390390-4.88%1,503,000--0.76%--
12/17425430400410-3.53%1,356,400-+4.06%--
12/16410440400425+3.66%2,188,000-+7.59%--
12/15400410395410+5.13%445,100-+3.54%--
12/12405410385390-6.02%1,538,200--1.52%--
12/11415420395415+1.22%1,060,700-+4.27%--
12/10390420385410+3.8%1,504,300-+2.5%--
12/09380395375395+2.6%985,800--1.5%--
12/08365385365385+6.94%581,500--3.99%--
12/05360365360360-2.7%440,300--10.67%--
12/043703753653700%842,100--8.42%--
12/03370375370370+1.37%340,700--8.42%--
12/02370380365365-5.19%820,900--9.43%--
12/01385390380385-1.28%401,600--4.47%--
11/283753903753900%557,500--3.23%--
11/273953953803900%428,500--3.47%--
11/26385390380390-1.27%273,600--3.7%--
11/25405410380395+2.6%796,200--2.71%--
11/21355390355385+2.67%1,071,500--5.17%--
11/20390390375375-6.25%754,800--7.64%--
11/19405410395400-1.23%609,600--2.2%--
11/184004104004050%461,900--1.46%--
11/17410415400405-1.22%785,500--0.98%--
11/14425425405410+2.5%1,029,000-+0.49%--
11/13405415400400-5.88%1,150,200--1.72%--
11/124204304154250%749,000-+4.42%--
11/11430440425425-3.41%628,100-+4.42%--
11/10430450430440+6.02%1,381,900-+7.58%--
11/07410430410415-5.68%2,720,600-+0.73%--
11/06440460440440-7.37%1,467,800-+5.52%--
11/05440485435475+11.76%2,823,700-+12.83%--
11/04415425410425+3.66%912,800-+0.24%--
10/31420420405410-1.2%1,270,200--4.65%--
10/30380415380415+7.79%1,963,300--5.03%--
10/29405415370385+1.32%2,242,900--13.29%--
10/28340385335380+10.14%1,586,800--15.93%--
10/27340370335345-2.82%1,819,900--25.16%--
10/24395395345355-11.25%1,803,600--24.47%--
10/23380400380400-1.23%1,384,900--16.32%--
10/22420420405405-4.71%776,300--16.32%--
10/21435440425425+2.41%1,259,800--13.27%--
10/20405420400415+3.75%1,124,100--16.16%--
10/17400410390400+3.9%1,121,600--20.16%--
10/16400405385385-11.49%2,521,600--24.21%--
10/15440450415435-4.4%1,724,700--15.53%--
10/14460465425455+24.66%3,061,800--12.5%--
10/10355375330365-3.95%3,189,900--30.34%--
10/09370400370380+2.7%2,990,900--28.71%--
10/08390400365370-8.64%2,528,900--31.61%--
10/07385420375405-2.41%3,769,900--26.23%--
10/06480485400415-16.16%4,162,900--25.49%--
10/03500510495495-3.88%1,419,700--12.08%--
10/02530535510515-3.74%1,145,700--9.17%--
10/01550555530535-0.93%1,298,200--6.14%--
09/30525545525540-2.7%1,483,400--5.59%--
09/29575585555555-3.48%872,200--3.31%--
09/26585590570575-1.71%551,400-0%--
09/25580585570585+0.86%485,600-+1.56%--
09/24580585575580-1.69%572,300-+0.69%--
09/226006055855900%909,200-+2.25%--
09/19575595575590+3.51%1,745,400-+2.25%--
09/18540575540570+2.7%1,637,200--1.21%--
09/17560565550555+0.91%1,262,600--3.81%--
09/16520550520550-2.65%3,488,500--5.01%--
09/12570570560565+0.89%1,154,100--2.59%--
09/11565565555560-0.88%674,700--3.28%--
09/10540565540565+0.89%1,113,100--2.42%--
09/09580585555560-0.88%1,163,000--3.45%--
09/08570575565565+1.8%951,900--2.42%--
09/055255605255550%1,610,200--4.15%--
09/04580580555555-5.13%1,284,200--4.48%--
09/03595595575585-0.85%1,234,400-+0.34%--
09/02585610580590+1.72%2,625,100-+1.03%--
09/01580590580580-1.69%712,800--0.85%--
08/29585590580590+1.72%562,100-+0.51%--
08/285905905755800%563,600--1.36%--
08/27585590575580-1.69%487,500--1.69%--
08/265855905805900%541,300--0.34%--
08/256006005855900%682,000--0.51%--
08/22585590580590+0.85%459,600--0.67%--
08/21595600585585-1.68%952,600--1.52%--
08/20585600580595+0.85%734,800-+0.17%--
08/19585595580590-2.48%1,055,300--0.51%--
08/18585605580605+2.54%1,336,900-+1.85%--
08/15585590580590+2.61%671,900--0.51%--
08/14575595575575-1.71%1,006,300--3.2%--
08/13585590575585-0.85%988,700--1.68%--
08/12600600585590-0.84%1,366,600--0.84%--
08/11585605575595+11.21%5,085,600--0.17%--
08/08545550530535-3.6%3,435,900--10.23%--
08/07580580550555-4.31%1,215,000--7.19%--
08/06565585565580+5.45%1,578,500--3.33%--
08/05555570545550-2.65%1,915,000--8.49%--
08/04590595560565-4.24%1,716,200--6.3%--
08/01605610585590-4.07%1,187,200--2.48%--
07/316256256106150%549,800-+1.49%--