株価チャート

2008/06/18～2008/11/11

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
20148/1, 株式併合 5→1
2008
11/11980990950950-3.06%1,945,800--23.2%--
11/101,0101,025955980+1.03%3,737,000--22.83%--
11/079751,015945970-9.77%3,890,200--25.61%--
11/061,1001,1401,0751,075-9.66%4,516,200--20.25%--
11/051,1701,2201,1401,190+8.18%3,725,200--14.33%--
11/041,1001,1251,0751,100+3.29%3,117,400--22.81%--
10/311,1351,1451,0601,065-13.77%4,275,200--27.65%--
10/301,0201,2401,0101,235+24.75%5,037,000--18.91%--
10/291,0301,030935990+12.5%3,402,800--36.82%--
10/28835910805880+6.67%4,846,800--45.78%--
10/279551,015815825-17.5%4,592,200--50.89%--
10/241,0751,0759851,000-9.09%3,427,800--42.43%--
10/231,1001,1151,0001,100-10.93%5,943,800--38.41%--
10/221,4051,4101,2351,235-13.03%3,166,800--32.48%--
10/211,4101,4251,3951,420+2.53%1,728,400--24.06%--
10/201,4051,4351,3701,385+0.36%2,005,400--27.33%--
10/171,4951,5101,3601,380-1.08%2,614,400--29.38%--
10/161,3251,4101,2901,395-2.11%3,800,000--30.22%--
10/151,4701,4751,3551,425-9.24%3,315,400--30.56%--
10/141,7401,7401,5551,570+9.03%2,908,400--25.24%--
10/101,3401,4851,3401,440-6.8%2,938,400--33.02%--
10/091,4601,6301,4251,545+5.82%3,138,800--29.96%--
10/081,5251,5701,3901,460-8.75%3,114,200--35.31%--
10/071,5251,6401,5151,600-5.88%4,183,600--30.77%--
10/061,7501,7501,6701,700-5.29%1,963,000--28.12%--
10/031,8551,8551,7101,795-1.64%3,506,000--25.52%--
10/022,0302,0351,7901,825-11.84%3,516,600--25.54%--
10/012,1402,1452,0402,070-0.96%2,051,800--16.93%--
09/301,9702,1151,9552,090-0.24%1,719,200--17.1%--
09/292,2702,2802,0852,095-7.91%2,443,000--17.75%--
09/262,3602,3752,2352,275-2.57%1,518,200--11.58%--
09/252,3452,3902,2802,335-0.64%1,824,800--9.98%--
09/242,3802,4352,3152,350-1.05%1,568,200--10%--
09/222,4152,4802,3502,375+2.59%2,156,600--9.8%--
09/192,2952,3602,2952,315+2.89%2,312,600--12.87%--
09/182,1852,2502,1502,250+1.81%2,469,800--16.11%--
09/172,3052,3052,1902,210+0.68%2,086,400--18.42%--
09/162,1452,2002,1152,195-2.23%2,802,000--19.83%--
09/122,3152,3502,1602,245-3.02%6,343,600--19.01%--
09/112,5202,5302,3152,315-10.44%4,813,200--17.32%--
09/102,4352,6202,4252,585+2.99%3,192,000--8.4%--
09/092,6752,6852,4602,510-7.55%3,615,000--11.53%--
09/082,6602,7252,6602,715+3.04%2,476,200--4.67%--
09/052,7352,7402,6102,635-6.89%4,131,000--7.54%--
09/042,8702,8852,7952,830+0.35%3,049,200--1.22%--
09/032,8652,8802,7952,820-0.35%1,933,000--1.98%--
09/022,8252,9402,8002,830+0.53%2,924,600--2.04%--
09/012,8852,9152,8152,815-4.09%1,365,600--2.8%--
08/292,8752,9652,8702,935+3.35%2,277,200-+0.93%--
08/282,8602,8652,8252,840+1.07%1,815,600--2.61%--
08/272,8852,8852,7902,810-1.92%1,718,600--4.23%--
08/262,7852,8752,7502,865+2.5%1,818,800--2.75%--
08/252,7752,8052,7602,795+2.19%1,546,600--5.35%--
08/222,7602,7802,7102,735-0.55%1,594,800--7.69%--
08/212,8302,8302,7452,750-1.08%1,714,000--7.59%--
08/202,7652,8102,7252,780+0.36%1,997,000--6.9%--
08/192,9052,9252,7652,770-4.48%2,716,400--7.42%--
08/182,9352,9902,9002,900-2.52%1,752,200--3.4%--
08/152,8952,9802,8802,975+1.36%1,846,600--1.06%--
08/142,9352,9752,9052,935-0.17%2,786,400--2.43%--
08/132,9652,9802,9102,940+0.17%2,439,400--2.29%--
08/123,0403,0552,9202,935-3.14%2,206,600--2.39%--
08/113,0453,0652,9953,030+2.89%1,529,200-+0.97%--
08/082,8702,9902,8402,945+2.61%2,759,000--1.51%--
08/073,0703,0702,8702,870-3.37%2,403,200--3.59%--
08/062,9002,9702,8852,970+7.22%2,992,400-+0.03%--
08/052,7702,8652,7552,770+0.36%2,573,600--6.32%--
08/042,9402,9552,7502,760-8.76%3,528,600--6.63%--
08/013,0503,1153,0103,025-3.35%1,993,000-+2.33%--
07/313,1903,2102,9803,130+0.48%2,328,200-+6.35%--
07/303,0953,1253,0653,115+3.32%2,236,000-+6.42%--
07/293,0503,0502,9553,015-2.58%1,986,800-+3.47%--
07/283,1303,2003,0753,095-1.28%1,681,600-+6.58%--
07/253,2003,2053,1303,135-5%2,537,400-+8.4%--
07/243,1303,3603,0953,300+6.45%4,956,000-+14.54%--
07/233,0803,1203,0453,100+1.64%2,025,200-+8.05%--
07/223,0453,0702,9803,050+0.33%2,158,400-+6.57%--
07/183,1103,1303,0203,040-1.14%3,093,000-+6.26%--
07/173,0503,1053,0453,075+3.19%2,955,800-+7.56%--
07/162,9302,9902,8702,980+1.71%2,781,000-+4.49%--
07/153,0053,0102,9252,930-2.98%1,589,200-+2.66%--
07/143,0253,0953,0003,020-0.49%2,131,400-+5.93%--
07/112,9653,0802,9453,035+1.51%3,835,600-+6.68%--
07/102,9153,0102,8952,990+0.84%3,542,600-+5.21%--
07/092,9502,9952,9352,965+2.77%3,290,000-+4.33%--
07/082,8602,9102,8252,885+3.04%5,987,400-+1.48%--
07/072,7052,8052,6802,800+1.82%1,799,000--1.3%--
07/042,7302,7702,6902,750+4.56%2,857,000--3.03%--
07/032,6002,6502,5552,630-0.75%1,935,000--7.26%--
07/022,6352,7252,6152,650-1.12%1,986,000--6.46%--
07/012,7352,8002,6752,680-2.72%1,452,400--5.07%--
06/302,7952,8202,7402,755+0.36%2,623,600--1.89%--
06/272,6102,7452,5802,745+1.29%3,244,800--1.44%--
06/262,6852,7902,6802,710-0.91%3,831,600--2.1%--
06/252,7052,7452,6202,735-1.8%2,403,400--0.65%--
06/242,7852,8702,7702,785+0.91%2,285,800-+1.83%--
06/232,7252,7702,6652,760-1.6%1,902,800-+1.51%--
06/202,8352,8952,7852,805-1.23%1,555,000-+3.77%--
06/192,9452,9502,8202,840-5.49%2,374,200-+5.73%--
06/182,9003,0052,8903,005+2.91%1,562,600-+12.59%--