株価チャート

2008/08/05~2008/12/30

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
12/30790790783784-0.38%65,900--4.74%--
12/29792798770787-0.88%150,500--4.49%--
12/26816818787794-3.64%145,900--3.64%--
12/25805824805824-1.9%65,700--0.12%--
12/24858866829840-2.1%200,100-+1.69%--
12/22841861832858+0.82%120,000-+3.87%--
12/19863868849851-0.82%87,600-+3.15%--
12/18855873848858-0.81%127,600-+4.13%--
12/17885886846865-0.57%116,100-+4.85%--
12/16870883852870-1.14%118,700-+5.33%--
12/15850883840880+6.54%110,600-+6.41%--
12/12840864823826-5.06%116,200--0.24%--
12/11872884851870-0.23%114,300-+4.57%--
12/10834877830872+5.83%204,800-+4.06%--
12/09807824800824+3.39%160,800--2.25%--
12/08762802761797+4.05%157,500--6.35%--
12/05781781758766-2.79%198,700--11.65%--
12/04795810784788-1.38%116,000--10.56%--
12/03807807785799+1.4%130,700--10.22%--
12/02809809785788-1.87%128,700--12.25%--
12/01819820800803-1.83%81,800--11.66%--
11/28800820793818+4.6%154,700--11.38%--
11/27796810776782-2.49%155,300--16.63%--
11/26808816799802-3.14%76,100--16.11%--
11/25841841800828+3.37%143,100--14.73%--
11/21762805738801+2.17%225,700--18.27%--
11/20816828783784-7%207,200--20.73%--
11/19867868820843-0.47%176,100--15.78%--
11/18818855812847+2.92%180,900--16.47%--
11/17832861805823-2.26%191,000--19.39%--
11/14859874835842+0.96%238,600--18.33%--
11/13857875824834-4.9%315,000--19.73%--
11/12877897866877-1.13%292,100--16.32%--
11/11900915874887-1.22%340,400--16.24%--
11/10916940890898-0.88%495,800--16.62%--
11/07906944873906-1.63%370,200--17.56%--
11/06978978902921-8.63%608,500--18.06%--
11/051,0411,0429921,008+0.6%565,700--12.27%--
11/041,0541,0569871,002-3.09%491,800--14.43%--
10/311,0231,0829951,034-12.6%422,100--13.4%--
10/301,0971,2101,0831,183+5.91%311,000--2.95%--
10/291,1371,1371,0811,117+8.03%191,600--9.85%--
10/289501,0479081,034+4.76%340,400--18.33%--
10/271,0151,093980987-6.45%209,900--23.84%--
10/241,1451,1521,0311,055-8.34%308,500--20.32%--
10/231,1201,1511,0731,151-3.76%241,400--14.87%--
10/221,2101,2441,1811,196-4.17%199,200--13.08%--
10/211,2251,2681,1871,248+7.12%263,000--11.17%--
10/201,0861,1771,0401,165+9.29%272,900--18.59%--
10/171,0471,0849991,066+3.8%265,600--27.19%--
10/161,0031,0569661,027-5.43%459,700--31.4%--
10/151,1361,1361,0401,086-6.06%337,100--29.25%--
10/141,1701,1701,1051,156+14.46%380,600--26.09%--
10/101,0001,0409811,010-6.22%310,700--36.52%--
10/091,0411,1251,0321,077+3.46%341,400--33.85%--
10/081,0301,1151,0241,041-1.61%592,200--37.36%--
10/071,0001,0991,0001,058-8.79%560,100--37.69%--
10/061,3241,3241,1461,160-12.65%285,900--33.18%--
10/031,4221,4231,2881,328-9.17%350,600--24.93%--
10/021,5361,5361,4411,462-4.82%198,900--18.51%--
10/011,5501,5761,5021,536+0.52%280,800--15.47%--
09/301,4551,5331,4551,528-2.36%187,700--16.91%--
09/291,5981,6311,5611,565-1.45%155,600--15.81%--
09/261,6501,6791,5661,588-3.7%262,600--15.53%--
09/251,7001,7011,6471,649-2.37%201,300--13.16%--
09/241,7461,7461,6681,689-5.43%315,900--11.8%--
09/221,8591,8661,7801,786+0.45%165,400--7.46%--
09/191,7001,7781,6541,778+5.64%272,000--8.44%--
09/181,6851,7051,6421,683-4.16%283,000--13.87%--
09/171,8501,8541,7041,756-0.17%314,000--10.64%--
09/161,7531,8001,7531,759-9%288,100--10.94%--
09/121,9191,9421,8761,933+2.49%128,400--2.62%--
09/111,9521,9851,8651,886-5.08%231,800--5.04%--
09/101,8952,0101,8611,987+4.3%217,300-+0.1%--
09/091,9691,9981,8811,905-2.71%253,100--3.64%--
09/081,9411,9781,9031,958+7.52%159,600--0.25%--
09/051,7441,8331,7301,821-0.65%253,300--6.38%--
09/041,9361,9371,8211,833-5.32%260,400--5.32%--
09/031,9261,9601,9051,936+0.57%159,200-+0.36%--
09/021,9061,9531,8941,925-0.36%220,700-0%--
09/011,9812,0101,9261,932-4.12%317,500-+0.84%--
08/292,0052,0301,9922,015+1.36%186,700-+5.5%--
08/281,9541,9961,9541,988+1.84%238,100-+4.74%--
08/272,0202,0451,9501,952-4.08%459,700-+3.28%--
08/262,0402,0702,0302,035-2.4%131,100-+8.3%--
08/252,0652,1202,0652,085+2.96%195,000-+11.92%--
08/222,1052,1102,0152,025-3.57%230,300-+9.76%--
08/212,1052,1302,0652,100+1.69%295,800-+14.94%--
08/202,0102,0752,0102,065+0.73%160,300-+14.53%--
08/192,0802,0952,0052,050-0.73%354,500-+14.97%--
08/182,1052,1452,0502,065-0.72%301,100-+17.06%--
08/152,1002,1302,0252,0800%314,500-+19.2%--
08/141,9922,0901,9862,080+6.01%422,600-+20.23%--
08/131,9772,0101,9301,962-1.75%519,800-+14.27%--
08/122,0352,1351,9801,997-0.65%497,100-+16.58%--
08/111,9522,0401,9452,010+3.18%409,600-+17.54%--
08/081,8241,9941,8221,948+3.67%555,000-+14.25%--
08/071,7831,8951,7511,879+5.21%565,100-+10.4%--
08/061,8111,8111,7351,786+15.9%818,500-+4.87%--
08/051,4831,5631,4771,541+2.32%277,100--9.88%--