株価チャート

2008/06/13～2008/11/06

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
11/061,1281,1281,0281,033-15.88%4,935,000--8.66%--
11/051,1351,2281,1151,228+14.23%5,419,000-+7.06%--
11/041,0451,0821,0151,075+4.67%4,610,000--7.33%--
10/311,0671,1051,0231,027-1.91%6,526,000--12.97%--
10/301,0271,0471,0011,047+10.56%3,243,000--12.97%--
10/29940947900947+11.81%6,421,000--22.63%--
10/28799866770847+4.7%6,274,000--32.24%--
10/27874919808809-7.65%7,808,000--36.75%--
10/24930934875876-13.78%6,860,000--32.92%--
10/239011,0278931,016-4.06%8,137,000--23.72%--
10/221,1401,1471,0591,059-10.41%4,420,000--21.79%--
10/211,1421,1871,1421,182+5.54%4,094,000--14.22%--
10/201,1071,1301,0761,120+1.63%4,244,000--19.94%--
10/171,1041,1281,0721,102+5.56%5,682,000--22.61%--
10/161,0841,1311,0441,044-14.71%5,130,000--28.05%--
10/151,2431,2471,1801,224-3.09%4,851,000--17.41%--
10/141,2301,2741,2051,263+14.82%5,731,000--16.02%--
10/101,0231,1531,0231,100-8.56%7,676,000--28.01%--
10/091,1771,2351,1531,203+2.38%4,983,000--22.74%--
10/081,2371,2621,1571,175-4.94%6,783,000--25.68%--
10/071,2081,2601,2081,236-5.5%5,465,000--22.99%--
10/061,3511,3541,2741,308-5.15%4,999,000--19.71%--
10/031,4381,4461,3651,379-6.7%5,487,000--16.27%--
10/021,5301,5341,4691,478-1%3,871,000--11.02%--
10/011,4871,5271,4741,493+3.18%3,604,000--10.71%--
09/301,4511,4771,4411,447-6.71%4,025,000--14.02%--
09/291,5511,5971,5451,551-1.71%2,335,000--8.44%--
09/261,5571,6071,5571,578-0.57%2,633,000--7.23%--
09/251,5721,6021,5431,587+1.34%3,667,000--7.08%--
09/241,5861,6051,5351,566-3.09%3,686,000--8.69%--
09/221,6181,6371,6001,616+3.72%3,904,000--6.37%--
09/191,5121,5641,5121,558+4.01%5,149,000--10.2%--
09/181,4831,5021,4471,498-0.99%4,377,000--14.15%--
09/171,5651,5821,5091,513-2.89%5,136,000--13.94%--
09/161,5651,5651,5251,558-6.93%5,300,000--12.03%--
09/121,7041,7231,6501,674-1.36%6,346,000--6.17%--
09/111,7361,7371,6941,697-2.97%3,063,000--5.2%--
09/101,7721,7721,7321,749-1.24%3,796,000--2.56%--
09/091,8161,8241,7581,771-2.48%3,531,000--1.56%--
09/081,8011,8361,8011,816+1.97%3,991,000-+0.94%--
09/051,8191,8401,7811,781-5.22%6,050,000--0.84%--
09/041,8151,8901,8001,879+3.41%5,857,000-+4.62%--
09/031,8331,8371,8041,817+0.55%2,457,000-+1.4%--
09/021,8021,8441,7901,807+1.98%5,548,000-+1.01%--
09/011,8181,8301,7691,772-2.74%5,410,000--0.73%--
08/291,8301,8591,8061,822+2.53%9,769,000-+2.13%--
08/281,8171,8441,7741,777+2.9%11,000,000--0.17%--
08/271,7391,7521,7111,727-1.6%1,744,000--2.92%--
08/261,7411,7671,7371,7550%1,396,000--1.29%--
08/251,7761,7811,7541,755+1.68%1,432,000--1.18%--
08/221,7361,7431,7071,726-0.52%2,197,000--2.54%--
08/211,7471,7531,7191,735-0.34%2,418,000--1.92%--
08/201,7361,7681,7321,741-1.14%2,271,000--1.3%--
08/191,8231,8231,7451,761-4.96%4,675,000-+0.06%--
08/181,8281,8801,8201,853+0.87%2,319,000-+5.46%--
08/151,8191,8481,8111,837+1.38%1,776,000-+4.85%--
08/141,8081,8401,8001,812+0.44%2,152,000-+3.72%--
08/131,8191,8331,7851,804-2.75%3,072,000-+3.32%--
08/121,8831,8831,8481,855-1.49%2,719,000-+6.3%--
08/111,8551,8961,8391,883+2.9%2,666,000-+7.85%--
08/081,8051,8651,7911,830+1.39%4,496,000-+4.93%--
08/071,8431,8431,8021,805-2.33%4,229,000-+3.5%--
08/061,8351,8651,8281,848+3.7%4,599,000-+5.78%--
08/051,7501,7981,7501,782+2.53%3,385,000-+1.77%--
08/041,7601,7631,7261,738-2.91%3,514,000--1.03%--
08/011,7771,7931,7461,790+1.47%3,854,000-+1.59%--
07/311,7821,7881,7481,764+0.63%3,274,000--0.23%--
07/301,7401,7601,7341,753+3.3%3,474,000--1.18%--
07/291,7071,7181,6721,697-3.52%2,503,000--4.61%--
07/281,7951,7951,7451,759+2.87%4,417,000--1.51%--
07/251,7401,7401,7001,710-2.62%3,061,000--4.52%--
07/241,7281,7561,7171,756+3.29%3,597,000--2.23%--
07/231,7111,7241,6731,700-0.41%3,441,000--5.71%--
07/221,6701,7081,6601,707+4.15%3,083,000--5.74%--
07/181,6821,6851,6351,639-0.97%1,882,000--9.85%--
07/171,6621,6801,6521,655+1.35%2,501,000--9.41%--
07/161,6481,6561,6051,633-0.12%4,423,000--10.91%--
07/151,6701,6731,6321,635-2.74%3,195,000--11.33%--
07/141,6991,7171,6791,681-2.78%3,648,000--9.18%--
07/111,7271,7491,6931,729+1.11%3,931,000--6.89%--
07/101,7231,7231,6771,710-3.72%6,598,000--8.31%--
07/091,8301,8371,7701,776-1.33%3,741,000--5.13%--
07/081,8341,8481,8001,800-3.43%3,466,000--4.15%--
07/071,8451,8731,8261,864+1.64%1,929,000--1.06%--
07/041,8401,8501,8151,834-0.33%2,996,000--2.86%--
07/031,8401,8551,8011,840-1.39%5,404,000--2.75%--
07/021,9491,9491,8571,866-4.21%4,554,000--1.43%--
07/011,9461,9831,9371,948+1.67%4,948,000-+3.01%--
06/301,9301,9861,9091,916+1.38%6,303,000-+1.59%--
06/271,8831,9161,8711,890-2.07%3,728,000-+0.53%--
06/261,9301,9631,9211,930+0.99%2,891,000-+2.77%--
06/251,9071,9261,8751,911+1%3,160,000-+1.92%--
06/241,8451,9001,8381,892+0.91%2,518,000-+1.12%--
06/231,8401,8961,8331,875+0.43%2,855,000-+0.27%--
06/201,8861,8971,8481,867+0.65%2,900,000--0.05%--
06/191,8991,9001,8481,855-3.28%2,648,000--0.64%--
06/181,9211,9281,8941,918+1.27%3,038,000-+2.79%--
06/171,9051,9131,8891,894-0.53%2,421,000-+1.66%--
06/161,8881,9131,8591,904+3.14%2,695,000-+2.37%--
06/131,8471,8521,8131,846+1.48%7,111,000--0.49%--