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
12/30239245239245+2.51%2,200-+5.15%--
12/29235239233239+2.58%4,800-+2.58%--
12/26230234230233+2.19%3,200-0%--
12/25228228227228+0.44%2,100--2.56%--
12/24226235226227-2.99%8,500--3.4%--
12/22230234230234-0.43%8,700--1.68%--
12/19231235230235+2.17%2,200--2.08%--
12/18232238229230-0.43%6,700--5.35%--
12/17234238230231-0.86%5,100--6.1%--
12/16230238230233-2.1%5,400--7.17%--
12/15229238228238+3.48%126,900--6.3%--
12/12225236225230+1.77%6,500--10.85%--
12/11230230225226+1.8%3,600--13.74%--
12/10224224220222-0.89%7,900--16.85%--
12/09220228220224-0.44%2,200--17.65%--
12/08220230220225-3.85%3,400--18.77%--
12/05235237234234-0.43%600--16.73%--
12/04231244231235+1.73%2,900--17.54%--
12/03240240230231+0.43%2,000--20.07%--
12/02239239227230-3.77%4,000--21.23%--
12/01240241231239-0.42%3,800--19.53%--
11/28235240231240+1.27%1,100--20.27%--
11/272382382372370%900--22.55%--
11/26240240233237+1.28%2,000--23.79%--
11/25241247215234-2.9%30,200--25.71%--
11/21240241220241-0.82%6,800--24.45%--
11/20260260243243-7.6%7,800--24.77%--
11/19267271261263-1.5%8,100--19.33%--
11/18275275265267-4.64%6,400--18.84%--
11/17286286276280-3.45%12,500--15.15%--
11/14301309289290-4.61%19,300--12.65%--
11/13312313300304-5%11,700--8.16%--
11/12315337312320-5.88%19,200--3.61%--
11/11340340330340+3.03%5,900-+2.1%--
11/103253303213300%1,600--1.49%--
11/07335335326330-1.49%3,500--2.65%--
11/06345345330335-4.83%6,500--2.33%--
11/05352354347352+2.62%5,400-+1.44%--
11/04340343338343+0.88%5,900--2.28%--
10/31340340329340-0.58%2,900--5.03%--
10/30337342326342+3.64%4,000--6.3%--
10/29338343323330+4.43%2,900--11.76%--
10/28320320300316-1.56%4,500--17.71%--
10/27346346321321-7.49%7,000--18.32%--
10/24354354343347-1.98%3,100--13.68%--
10/23345354336354-1.39%5,500--13.66%--
10/223593593523590%2,200--13.91%--
10/21359362359359+6.21%2,200--15.33%--
10/20339345336338-0.29%4,800--21.76%--
10/17330340330339+5.28%8,700--23.13%--
10/16330335321322-4.45%3,800--28.44%--
10/15341352337337+1.2%5,900--26.58%--
10/14300335300333+11.74%24,200--28.85%--
10/10300300290298-3.87%13,500--37.66%--
10/09288310287310+8.01%8,300--36.61%--
10/08300300287287-8.89%17,500--42.48%--
10/07299329293315-7.08%15,000--38.36%--
10/06371383335339-16.91%14,600--35.06%--
10/03433433408408-4.67%7,300--23.16%--
10/02430433428428-0.47%5,700--20.3%--
10/01455460430430-1.15%9,100--20.66%--
09/30442442425435-4.61%14,800--20.62%--
09/29499499452456-8.62%18,800--17.54%--
09/26511512498499-5.13%11,400--10.41%--
09/25503526501526-8.04%28,300--5.9%--
09/24565573562572+2.14%42,200-+2.14%--
09/22559565551560+2.19%44,000-0%--
09/19548549543548+1.29%20,700--1.97%--
09/18538548535541-1.28%18,700--3.39%--
09/17531550531548+3.4%15,300--2.14%--
09/16512539512530-3.99%14,800--5.36%--
09/12559559552552+0.55%3,500--1.6%--
09/11552559549549-1.61%17,100--2.31%--
09/10562562555558-0.36%8,500--0.89%--
09/09558564558560+0.36%11,000--0.53%--
09/08561570553558-0.53%17,000--0.89%--
09/05568568555561-1.75%25,500--0.36%--
09/04573579568571-0.35%5,600-+1.42%--
09/03586587573573-1.72%4,100-+1.78%--
09/02580587580583+0.69%11,700-+3.74%--
09/01574582571579+0.7%7,100-+3.21%--
08/29571575567575+1.95%5,000-+2.68%--
08/28568574562564-0.53%6,500-+0.89%--
08/275675685645670%4,500-+1.43%--
08/26562567562567+0.53%1,900-+1.43%--
08/25567567561564+0.53%2,500-+1.08%--
08/22560562556561+0.36%3,800-+0.54%--
08/21555559555559+1.08%1,600-+0.18%--
08/20557559552553-0.72%3,700--0.9%--
08/19553557550557+0.36%2,300--0.18%--
08/18553557553555+0.36%1,600--0.54%--
08/15555555552553+0.55%2,200--0.9%--
08/14550555549550-0.9%5,700--1.61%--
08/13553556551555+0.18%6,100--0.72%--
08/12556560554554-0.89%10,900--1.07%--
08/11555560554559-0.36%8,500--0.18%--
08/08568568560561-1.58%7,500-0%--
08/07568570564570+0.88%2,300-+1.79%--
08/06564568562565+0.36%1,900-+0.89%--
08/055635665625630%8,700-+0.54%--