株価チャート

2008/06/12～2008/12/25

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2008
12/25705705705705+7.63%3,600-+0.71%--
12/246706706556550%1,000--6.16%--
12/226306556306550%1,400--5.89%--
12/19655655655655-0.76%600--5.48%--
12/18670670660660-0.75%400--5.17%--
12/17665665665665-8.28%200--4.86%--
12/157257257257250%1,800-+3.28%--
12/127307307257250%3,400-+3.13%--
12/117207257207250%4,600-+3.28%--
12/107257257257250%2,600-+3.57%--
12/097257257257250%4,200-+4.02%--
12/087257257257250%2,600-+3.87%--
12/05725725725725+2.11%3,600-+4.17%--
12/04705710705710+0.71%2,200-+2.16%--
12/037057057057050%2,400-+1.59%--
12/02725725700705-3.42%2,400-+1.73%--
12/01730730730730+0.69%200-+5.64%--
11/287257257257250%2,000-+5.53%--
11/26720725720725+0.69%1,800-+5.53%--
11/25720720720720+6.67%1,600-+5.88%--
11/21670675670675-0.74%400--0.3%--
11/19700700675680-2.86%1,400-+0.74%--
11/177007007007000%200-+3.09%--
11/14650700650700+7.69%4,200-+2.34%--
11/13650650645650-1.52%1,400--5.93%--
11/12600660600660+10%5,000--5.85%--
11/11590600575600+4.35%3,000--15.61%--
11/10725725575575-21.23%21,000--20.58%--
11/06725730725730-1.35%400--0.95%--
11/05740745740740-1.99%800--0.8%--
10/31750755750755+0.67%1,200-+0.27%--
10/30700750700750+7.14%1,200--1.32%--
10/29690700690700+5.26%3,600--8.5%--
10/28660665660665+1.53%600--13.97%--
10/27725725655655-10.88%2,800--16.35%--
10/24735735730735+6.52%2,000--7.31%--
10/236856906856900%1,400--13.86%--
10/22690690690690+0.73%600--14.92%--
10/21680685680685+1.48%600--16.67%--
10/20675675670675+0.75%1,000--19.06%--
10/17630680630670+7.2%600--20.9%--
10/16635635625625-13.79%3,400--27.49%--
10/14800800675725+31.82%3,000--17.43%--
10/10625625550550-15.38%5,800--38.27%--
10/09625650625650+4%800--28.65%--
10/08635655625625-19.35%1,800--32.65%--
10/07770775770775-6.06%1,000--18.16%--
10/06800825775825-5.71%1,200--13.97%--
10/03900900875875-3.85%400--9.79%--
10/029059109009100%600--6.95%--
10/01910910910910-0.55%200--7.8%--
09/29915915915915+1.67%200--8.13%--
09/25900900900900-4.76%400--10.27%--
09/24950950945945+2.16%2,200--6.53%--
09/22930930920925+0.54%2,000--9.22%--
09/19920925920920+2.79%1,000--10.51%--
09/18900900895895-0.56%1,000--13.69%--
09/17880900875900-0.55%1,200--14.04%--
09/16880905880905+0.56%400--14.3%--
09/12930950900900-3.74%2,000--15.65%--
09/11925935925935-1.58%2,800--13.18%--
09/10925950925950-0.52%2,600--12.52%--
09/091,0001,000955955-4.5%400--12.55%--
09/081,0001,0001,0001,0000%400--9.01%--
09/051,0251,0251,0001,000-4.31%1,000--9.58%--
09/021,0451,0451,0451,045+3.47%200--6.19%--
09/011,0101,0101,0101,010-3.81%600--9.82%--
08/291,0501,0501,0501,0500%200--6.83%--
08/281,0501,0501,0501,050-2.78%2,000--7.33%--
08/271,0801,0801,0801,080-0.92%200--5.18%--
08/251,0901,0901,0901,090-0.46%1,000--4.72%--
08/221,0951,0951,0951,095-0.45%2,000--4.7%--
08/211,1001,1001,1001,100+2.33%1,000--4.6%--
08/201,0601,0751,0601,075-5.29%2,600--7.17%--
08/151,1351,1351,1351,1350%600--2.41%--
08/081,0751,1351,0601,135+6.07%1,000--2.66%--
08/061,0701,0701,0701,070-4.46%200--8.63%--
08/011,0751,1201,0751,120-0.44%1,200--4.84%--
07/311,1251,1251,1251,125-2.17%1,800--4.9%--
07/281,1501,1501,1501,150-1.29%200--3.2%--
07/251,1701,1701,1301,165+3.1%2,200--2.27%--
07/241,1551,1551,1301,130+0.44%600--5.44%--
07/151,1301,1301,1251,125-5.86%600--6.17%--
07/141,1951,1951,1951,195+4.37%200--0.75%--
07/101,1451,1451,1451,1450%200--4.9%--
07/071,1451,1451,1451,145+4.09%600--5.22%--
07/041,1001,1001,1001,100-4.35%200--9.17%--
07/031,1901,1901,1251,150-2.13%1,800--5.51%--
07/021,1551,1751,1551,175-1.67%800--3.69%--
07/011,2001,2001,1701,195+0.42%1,200--2.29%--
06/271,1901,1901,1901,1900%200--2.94%--
06/251,2101,2101,1901,1900%1,200--3.17%--
06/231,2001,2001,1901,190-0.83%600--3.41%--
06/201,2001,2001,2001,200-1.23%200--2.76%--
06/191,2151,2151,2151,215+1.25%200--1.7%--
06/181,2001,2001,2001,200-0.41%1,000--3.07%--
06/171,2101,2101,2051,205-0.82%1,000--2.9%--
06/161,2001,2151,2001,215+1.25%400--2.25%--
06/131,2151,2151,2001,200-2.44%4,200--3.61%--
06/121,2351,2351,2301,230-0.81%800--1.36%--