株価チャート

2008/07/18～2008/12/30

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
12/302752752752750%20,100-0%--
12/29275275275275-1.79%2,400-0%--
12/262752802752800%200-+1.82%--
12/252812812752800%8,200-+2.19%--
12/242822822742800%5,700-+2.19%--
12/22280280275280-0.36%6,300-+2.19%--
12/19280281275281+0.36%9,800-+2.55%--
12/18281286280280-0.36%22,200-+2.56%--
12/172732812732810%43,400-+2.93%--
12/16286286280281-1.4%2,200-+3.31%--
12/15280285280285+1.79%800-+4.78%--
12/12280285280280+3.32%16,200-+2.94%--
12/10270271265271+0.37%3,900-0%--
12/092702702702700%4,000--0.37%--
12/08271274270270-0.74%5,600--0.37%--
12/05271275271272+0.74%3,500-+0.74%--
12/04270270270270-0.37%300-0%--
12/03270271270271+0.37%22,200-+0.37%--
12/022702732702700%2,200-+0.37%--
12/012702702702700%500--0.37%--
11/28277277270270-1.82%900--0.37%--
11/27275275275275+1.85%100-+1.1%--
11/26270270270270-1.82%200--1.1%--
11/25276276275275+1.48%5,000-+0.73%--
11/21271272270271+0.37%4,100--1.09%--
11/202702702702700%1,900--1.82%--
11/19270270270270+1.89%5,300--1.46%--
11/18275275265265-3.64%62,900--3.28%--
11/172702752702750%2,400-0%--
11/14272281271275+1.85%3,100--0.36%--
11/132702732602700%10,300--2.53%--
11/122702702652700%4,600--3.23%--
11/11270270265270-1.82%3,600--3.91%--
11/10267275267275-1.43%300--2.83%--
11/07262279253279+5.28%12,000--2.11%--
11/06268268254265-1.49%1,500--7.34%--
11/05265270253269-0.37%2,600--6.92%--
11/042602702542700%500--7.22%--
10/31260270260270+5.88%9,000--7.85%--
10/30265265250255-3.77%1,400--13.56%--
10/292602692602650%1,100--11.07%--
10/28254265250265+3.52%3,100--11.96%--
10/27258258256256-14.09%2,200--15.79%--
10/24295300295298+4.56%4,200--2.61%--
10/23270300270285-3.39%1,000--7.47%--
10/21295295295295-1.67%500--4.53%--
10/17285300285300+9.09%5,500--3.23%--
10/16276277270275-5.82%3,000--11.58%--
10/15294294292292-4.26%200--6.71%--
10/14274305270305+22.98%2,700--3.17%--
10/10249249230248-4.62%9,700--21.77%--
10/09260280250260-6.81%6,400--18.75%--
10/08258279258279-9.42%5,900--13.62%--
10/07275308270308+2.67%4,700--5.23%--
10/06310310295300-5.96%5,900--8.26%--
10/033193193183190%149,900--3.04%--
10/02321322319319-0.62%11,900--3.33%--
10/01321321321321-0.62%1,500--3.02%--
09/30318323310323+0.94%11,100--2.71%--
09/29327327318320-1.54%7,800--3.9%--
09/26325326318325+0.93%7,500--2.99%--
09/25321324321322+0.63%5,000--4.17%--
09/24322322318320-0.31%12,800--5.04%--
09/22329329321321-1.53%3,300--5.03%--
09/19326326326326-5.51%500--3.83%--
09/18338345338345+2.99%4,700-+1.47%--
09/17321336321335+5.35%6,000--1.47%--
09/16310318310318-3.34%9,600--7.02%--
09/12320329320329+1.23%5,000--4.36%--
09/113293343253250%2,100--5.8%--
09/103213253213250%700--6.34%--
09/093243253203250%6,600--6.61%--
09/08324325324325-4.13%700--6.88%--
09/053393393393390%100--3.42%--
09/04322339322339+4.31%4,100--3.42%--
09/03324325324325-4.41%1,900--7.93%--
09/023403403403400%2,000--3.95%--
08/26340340340340-2.86%100--4.23%--
08/25350350350350+2.94%5,700--1.41%--
08/22350350340340-1.45%500--4.49%--
08/213453453453450%100--3.36%--
08/19342345342345-4.43%300--3.63%--
08/18354361354361+3.44%4,600-+0.84%--
08/153413493403490%3,800--2.24%--
08/14342349342349-3.59%1,400--2.24%--
08/12345362341362+4.93%1,600-+1.4%--
08/113453453453450%100--3.36%--
08/083583583453450%1,300--3.36%--
08/06350350345345-1.43%2,000--3.36%--
08/05350350350350-1.13%900--2.23%--
08/04353354353354-4.32%200--1.12%--
08/013703703703700%100-+3.35%--
07/31365370365370-1.07%600-+3.35%--
07/30374374372374+6.25%1,500-+4.47%--
07/29370370352352-2.22%1,100--1.4%--
07/25368368356360+0.56%4,600-+0.84%--
07/24363363358358-0.28%1,600-+0.28%--
07/23369369359359+0.28%400-+0.56%--
07/22356360356358-2.72%700-+0.56%--
07/183683683683680%4,300-+3.37%--