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
12/301,1171,1341,1061,124+0.36%1,447,000-+10.96%--
12/291,1341,1421,0971,120+0.18%2,243,000-+11.55%--
12/261,1001,1221,0981,118+2.01%1,186,000-+12.47%--
12/251,1061,1161,0831,096+4.68%1,900,000-+11.04%--
12/241,0411,0561,0321,047-3.06%2,015,000-+6.73%--
12/229811,0839801,080+7.89%3,560,000-+10.2%--
12/199881,0169811,001-0.69%2,919,000-+2.67%--
12/189971,0329911,008-0.88%3,743,000-+3.6%--
12/171,0271,0349891,017+0.99%4,197,000-+4.52%--
12/161,0191,0239981,007-1.18%2,666,000-+3.39%--
12/159861,0319861,019+6.93%2,545,000-+4.3%--
12/129841,002930953-8.72%7,535,000--2.36%--
12/111,0121,0461,0051,044+1.16%3,087,000-+6.64%--
12/101,0131,0369861,032+1.88%3,083,000-+4.56%--
12/099921,0219891,013+3.16%3,502,000-+2.53%--
12/08949992922982+3.81%2,444,000--0.71%--
12/05931970911946+1.18%3,570,000--4.64%--
12/04969982929935-3.81%3,163,000--5.75%--
12/03965986950972+3.96%4,182,000--1.62%--
12/02940966922935-6.5%3,169,000--4.79%--
12/011,0041,0059671,000+0.6%2,574,000-+2.15%--
11/289591,005943994+2.58%2,413,000-+1.43%--
11/27975992950969+0.1%3,199,000--1.32%--
11/26916981902968+2.33%4,185,000--2.32%--
11/25985988909946+4.19%4,120,000--5.12%--
11/21821919821908+4.25%4,704,000--9.47%--
11/20901917871871-7.24%4,144,000--13.68%--
11/19940964906939-1.16%4,542,000--8.21%--
11/18962988950950-5.19%3,470,000--8.3%--
11/179571,0449461,002+3.19%4,290,000--3.84%--
11/149801,004959971+2.53%3,644,000--7.52%--
11/13950970930947-6.52%3,564,000--10.49%--
11/129851,0249801,013-3.06%4,282,000--5.33%--
11/111,0421,0801,0071,045-3.42%7,404,000--3.33%--
11/101,0361,0861,0351,082+9.74%4,424,000--1.19%--
11/079531,032929986-4.55%4,593,000--11.25%--
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%--