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
12/301,4191,4401,4011,439+1.48%75,800-+2.71%--
12/291,4141,4211,3781,418+1.36%87,600-+1.36%--
12/261,3771,4301,3761,399+2.12%181,200-+0.21%--
12/251,3871,3981,3631,370-1.72%119,300--1.86%--
12/241,4001,4241,3851,394-0.14%156,500--0.29%--
12/221,3451,4011,3451,396+2.27%149,900--0.29%--
12/191,4071,4191,3591,365-1.66%294,600--2.71%--
12/181,3981,4371,3811,388-3%222,100--1.35%--
12/171,4711,4721,3961,431+1.42%311,500-+1.27%--
12/161,4941,4941,4041,411-6.18%271,300--0.49%--
12/151,5671,5701,5021,504+5.4%464,100-+5.77%--
12/121,4621,4621,3721,427-2.39%396,900-+0.35%--
12/111,4571,4681,4121,462+1.74%266,500-+2.6%--
12/101,4321,4601,4101,437+3.31%273,900-+0.56%--
12/091,4001,4151,3511,391-1.28%169,800--2.93%--
12/081,3401,4471,3401,409+6.18%294,700--2.36%--
12/051,3381,3561,3001,327+2.23%289,400--8.42%--
12/041,3221,3501,2791,298-2.19%272,700--10.85%--
12/031,3451,3451,2831,327+1.69%263,600--8.98%--
12/021,2681,3431,2521,305-8.61%368,000--10.31%--
12/011,4371,4481,4101,428-0.56%158,000--1.72%--
11/281,4261,4441,3881,436+2.13%249,200--0.69%--
11/271,4011,4401,3861,406-0.42%242,100--2.29%--
11/261,4451,4601,3961,412-2.22%309,900--1.74%--
11/251,4371,4671,3751,444+3.36%382,400-+0.84%--
11/211,3071,4001,2791,397+4.72%343,700--1.96%--
11/201,3331,3841,3221,334-5.52%330,000--5.86%--
11/191,4191,4431,3871,412-0.28%410,800--0.35%--
11/181,4241,4701,4101,416-1.94%355,200-+0.07%--
11/171,4061,5031,4041,444-1.5%275,400-+2.63%--
11/141,5051,5271,4531,466+0.07%383,500-+4.79%--
11/131,4761,4951,4441,465-4.68%422,300-+5.4%--
11/121,5551,5671,5041,537-1.16%638,600-+11.05%--
11/111,5911,5911,5481,555+2.98%1,020,100-+12.93%--
11/101,5151,5301,4831,510+1%819,200-+10.14%--
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%--