株価チャート

2008/06/16～2008/11/07

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
11/071,4901,5071,4401,495-0.47%866,800-+9.12%--
11/061,5001,5201,4761,502-3.72%771,500-+9.4%--
11/051,5531,6021,5251,560+0.91%1,121,000-+13.37%--
11/041,6251,6351,5331,546-5.27%1,158,400-+12.03%--
10/311,5901,6701,5711,632+3.16%944,000-+17.83%--
10/301,4831,5821,4701,582+6.53%738,300-+14.06%--
10/291,4491,4871,4011,485+10.08%743,200-+6.83%--
10/281,2501,3551,2101,349+7.49%812,800--3.37%--
10/271,3191,3261,2531,255-0.32%1,258,000--10.74%--
10/241,2581,2781,2481,259+1.12%898,500--11.21%--
10/231,2541,2551,1641,245-1.66%287,500--13.18%--
10/221,3331,3491,2631,266-6.43%301,500--12.81%--
10/211,3731,4001,3131,353+4.48%357,600--8.02%--
10/201,2581,3001,2301,295+2.86%354,200--12.97%--
10/171,2951,3231,2261,259+3.62%322,500--16.62%--
10/161,2701,2901,1851,215-8.65%352,100--20.64%--
10/151,3641,3641,3041,330-2.42%357,600--14.52%--
10/141,3931,3931,3231,363+12.37%285,300--13.41%--
10/101,2001,2431,1621,213-2.41%437,800--23.81%--
10/091,2341,2991,1591,243-0.16%467,800--23.03%--
10/081,3091,3091,2371,245-4.89%501,800--23.9%--
10/071,3011,3271,2301,309-3.68%563,400--21%--
10/061,3971,4191,3421,359-2.65%329,500--18.96%--
10/031,4701,4751,3911,396-6.93%516,400--17.45%--
10/021,5591,5621,4891,500-3.72%281,200--12.08%--
10/011,6221,6301,5411,558-2.14%409,600--9.26%--
09/301,5021,5991,5011,592-3.28%413,700--7.66%--
09/291,6841,7111,6201,646-2.2%421,100--4.86%--
09/261,7591,7811,6451,683+0.84%320,600--2.89%--
09/251,6691,6871,6211,669-0.12%185,200--3.69%--
09/241,6491,6941,6011,671+2.39%411,500--3.63%--
09/221,6501,6701,6041,632+2.45%249,400--5.99%--
09/191,5371,5991,5221,593+1.66%554,700--8.34%--
09/181,5501,6111,4971,567-4.22%593,600--10.05%--
09/171,7301,7431,6131,636-3.76%436,300--6.3%--
09/161,7001,7201,6661,700-2.13%433,300--2.75%--
09/121,7771,7881,7051,737-3.55%588,400--0.63%--
09/111,8251,8381,7891,801-1.64%404,100-+3.27%--
09/101,7801,8381,7701,831+2.52%450,900-+5.41%--
09/091,8381,8391,7811,786-2.83%432,900-+3.3%--
09/081,7831,8461,7831,838+3.08%379,900-+6.86%--
09/051,7951,8001,7641,783-1.65%468,100-+4.39%--
09/041,7901,8191,7781,813+1.68%480,500-+6.65%--
09/031,7731,7951,7701,783+0.56%417,200-+5.44%--
09/021,7711,7971,7611,773+0.11%348,900-+5.29%--
09/011,7961,8001,7671,771-1.39%333,000-+5.67%--
08/291,7621,8001,7571,796+3.7%444,000-+7.54%--
08/281,7671,7731,7241,732-1.93%438,100-+4.09%--
08/271,7601,7741,7501,766+0.34%293,600-+6%--
08/261,7541,7641,7451,760+0.4%451,600-+5.52%--
08/251,7501,7691,7481,753+0.98%469,300-+5.1%--
08/221,7111,7451,7101,736+1.58%521,600-+4.14%--
08/211,7121,7171,6881,709+0.53%390,700-+2.4%--
08/201,6881,7051,6681,700+0.71%426,700-+1.74%--
08/191,7061,7111,6601,688-1%394,500-+0.84%--
08/181,6981,7291,6921,705+0.41%480,000-+1.55%--
08/151,6901,7071,6821,698+0.53%541,500-+0.83%--
08/141,6661,6931,6571,689+1.26%424,800-0%--
08/131,6941,6991,6651,668-1.53%579,300--1.65%--
08/121,6981,7271,6821,694-0.24%553,300--0.41%--
08/111,6961,7351,6891,698+4.62%719,800--0.59%--
08/081,5781,6321,5781,623-0.31%335,700--5.36%--
08/071,6491,6491,5961,628+0.12%321,400--5.57%--
08/061,5801,6411,5711,626+4.1%582,600--6.23%--
08/051,5631,5871,5541,562+0.71%453,200--10.49%--
08/041,5511,5731,5411,551-1.9%404,400--11.72%--
08/011,6271,6381,5701,581-1%376,300--10.68%--
07/311,6001,6051,5661,597-0.13%618,500--10.23%--
07/301,5601,5991,5551,599+1.65%764,500--10.67%--
07/291,6001,6001,5441,573-2.05%603,500--12.66%--
07/281,6581,6581,5901,606-2.43%788,800--11.42%--
07/251,7181,7241,6231,646-8.35%1,289,200--9.81%--
07/241,8101,8821,7751,796-1.32%467,300--2.13%--
07/231,8241,8551,8021,820+3.12%663,000--1.09%--
07/221,7221,7651,7211,765+2.56%500,000--4.34%--
07/181,7701,7701,7141,721-2.88%284,200--7.07%--
07/171,7911,7911,7631,772+0.62%275,500--4.68%--
07/161,7801,8051,7541,761-1.01%238,900--5.58%--
07/151,8101,8251,7751,779-1.66%304,200--4.92%--
07/141,8101,8401,7971,809-0.99%264,200--3.62%--
07/111,8171,8671,8131,827-0.11%310,900--2.97%--
07/101,8491,8781,8271,829-1.51%277,500--3.28%--
07/091,8721,9031,8561,857+2.37%463,100--2.16%--
07/081,8501,8781,8111,814-1.95%277,100--4.73%--
07/071,8591,8701,8361,850-1.49%255,800--3.19%--
07/041,8491,8871,8461,878+1.62%268,200--2.09%--
07/031,8791,8851,8241,848-1.65%507,700--3.95%--
07/021,9301,9301,8661,879-1.67%194,300--2.64%--
07/011,8981,9371,8931,911+2.3%329,800--1.09%--
06/301,8901,9141,8621,868+0.43%285,800--3.41%--
06/271,8071,8611,8041,860+2.09%491,000--3.98%--
06/261,8651,8651,8161,822-2.2%399,700--6.23%--
06/251,8601,8701,8151,863-0.96%448,200--4.56%--
06/241,8811,8991,8741,881+0.43%230,900--3.93%--
06/231,8981,8991,8671,873-1.52%223,700--4.68%--
06/201,9301,9411,8921,902+0.11%385,000--3.5%--
06/191,9481,9481,8731,900-0.94%356,900--3.89%--
06/181,9251,9551,9051,918-1.44%238,300--3.33%--
06/171,9361,9691,9281,946+0.57%173,200--2.16%--
06/161,9651,9691,9331,935+1.57%391,000--2.81%--