株価チャート

2008/07/30～2008/12/24

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
20091/7, 株式分割 1→100
2008
12/241,4251,4301,3291,341-6.42%3,361,900-+1.67%--
12/221,4111,4451,4111,433+2.14%2,362,600-+9.06%--
12/191,4601,4821,3971,403-5.2%5,331,400-+7.92%--
12/181,4001,4801,3941,480+6.47%7,241,700-+14.82%--
12/171,3761,3951,3351,390+2.51%4,750,100-+8.93%--
12/161,3931,3951,3541,356-3.07%2,579,300-+7.02%--
12/151,3631,4211,3631,399+4.17%4,490,000-+10.86%--
12/121,3501,3691,3281,343-2.61%6,190,500-+7.18%--
12/111,3701,3791,3511,379+1.25%3,122,100-+10.5%--
12/101,3301,3831,3301,362+1.49%3,502,300-+9.66%--
12/091,3711,3841,3401,342-1.32%3,617,800-+8.93%--
12/081,3351,3701,3331,360+2.41%4,130,200-+11.66%--
12/051,3311,3451,3181,328-0.9%5,116,500-+10.39%--
12/041,3301,3441,3281,340+1.21%5,031,700-+12.98%--
12/031,3131,3271,3071,324+2.56%4,524,000-+13.55%--
12/021,2981,3071,2821,291-3.73%6,643,100-+12.65%--
12/011,3451,3531,3311,341+0.83%5,140,100-+18.57%--
11/281,3101,3401,3001,330+2.54%6,224,400-+18.86%--
11/271,3001,3161,2911,297+2.53%6,066,200-+17.06%--
11/261,2381,2941,2381,265+0.96%7,255,700-+14.69%--
11/251,2801,2931,2221,253+3.73%9,017,100-+14.32%--
11/211,0741,2281,0701,208+9.72%9,066,400-+10.93%--
11/201,1001,1141,0751,101-3.42%6,259,500-+1.76%--
11/191,1841,1891,1251,140-3.39%7,652,100-+4.88%--
11/181,1901,2091,1751,180-1.5%6,726,900-+8.06%--
11/171,0931,1981,0601,198+9.41%9,100,000-+10.11%--
11/141,1641,1731,0841,095-1.53%5,043,200-+0.74%--
11/131,1041,1271,1011,112-4.47%4,045,600-+2.3%--
11/121,1301,1721,1261,164-0.51%4,473,300-+6.79%--
11/111,2001,2251,1641,170-4.02%5,531,700-+7.24%--
11/101,2251,2381,2061,219+2.87%5,248,400-+11.12%--
11/071,1001,2051,0921,185-1.99%8,412,000-+7.53%--
11/061,1781,2121,1451,209-2.66%9,567,800-+8.82%--
11/051,1901,2571,1761,242+13.32%10,943,900-+11.19%--
11/041,0551,0961,0401,096+10.04%7,615,600--2.49%--
10/311,0001,053960996-0.4%8,259,100--12.55%--
10/309101,0008951,000+11.11%10,534,100--13.49%--
10/29908922834900+8.7%8,878,400--23.21%--
10/28795887725828+0.36%14,918,700--30.71%--
10/27905908825825-10.81%9,999,000--32.15%--
10/241,0051,008915925-10.11%9,352,600--24.74%--
10/231,0061,0479701,029-3.83%11,757,600--16.68%--
10/221,1211,1291,0691,070-7.36%6,872,100--13.36%--
10/211,1401,1611,1271,155+5.1%6,591,800--6.85%--
10/201,0881,1001,0671,099+2.9%5,992,300--11.16%--
10/171,1101,1231,0371,068+1.33%8,290,500--13.87%--
10/161,0771,1051,0311,054-13.39%10,015,400--15.14%--
10/151,2341,2701,1841,217-4.47%12,641,700--1.93%--
10/141,2751,2751,2511,274+18.51%7,477,600-+3.58%--
10/101,0501,0831,0041,075-8.82%14,280,300--11.89%--
10/091,0821,1921,0781,179+9.88%12,597,500--3.68%--
10/081,1201,1651,0501,073-10.06%11,495,400--12.41%--
10/071,0981,2281,0861,193-0.42%14,358,400--3.09%--
10/061,2601,2691,1671,198-9.52%12,106,800--3%--
10/031,3651,3761,3121,324-1.56%9,973,700-+7.12%--
10/021,4151,4521,3231,345-4.34%15,792,400-+9.17%--
10/011,4101,4251,3861,406+3.31%11,430,500-+14.4%--
09/301,3021,3841,3021,361-4.29%13,450,500-+11.28%--
09/291,4681,5071,4221,422-2.34%14,694,800-+16.65%--
09/261,4451,4681,4021,456+1.82%16,063,900-+19.93%--
09/251,3521,4621,3431,430+2%15,569,700-+18.38%--
09/241,4391,4501,3701,402-5.21%21,224,500-+16.54%--
09/221,4431,4951,4281,479+10.13%31,426,000-+23.25%--
09/191,2431,3431,2401,343+17.5%27,577,700-+12.57%--
09/189951,1489831,143+6.33%24,205,700--4.11%--
09/171,1031,1191,0611,075+3.07%17,904,800--10.34%--
09/161,0771,0999981,043-12.87%29,240,000--13.94%--
09/121,1061,2071,0961,197+12.29%24,580,600--2.21%--
09/111,1691,1691,0621,066-9.66%21,265,500--13.33%--
09/101,0531,2151,0461,180+6.02%32,492,900--4.99%--
09/091,0771,1671,0521,113+7.33%39,121,700--11.1%--
09/081,0371,0371,0371,037+10.67%1,381,900--18.09%--
09/05952975902937-7.68%25,902,500--26.97%--
09/041,1631,1671,0141,015-13.4%16,509,900--22.34%--
09/031,2121,2221,1691,172-2.66%5,628,700--11.81%--
09/021,2321,2591,2011,204-2.67%4,662,800--10.62%--
09/011,2441,2531,2271,237-3.66%4,418,500--9.24%--
08/291,2371,2841,2281,284+5.07%5,806,300--6.82%--
08/281,2501,2521,2181,222-1.53%2,587,400--12.21%--
08/271,2451,2651,2381,241-1.35%1,895,900--12.17%--
08/261,2321,2651,2141,258-0.87%2,992,100--12.09%--
08/251,2741,2811,2591,269+1.6%3,868,900--12.36%--
08/221,2851,2871,2431,249-3.25%4,725,700--14.57%--
08/211,3291,3291,2881,291-1.53%2,838,400--12.65%--
08/201,2901,3231,2851,311+0.92%3,395,000--12.13%--
08/191,3191,3191,2971,299-2.84%4,215,300--13.69%--
08/181,3061,3551,2961,337+2.37%3,267,400--12.04%--
08/151,3201,3221,2941,306+0.23%3,302,400--14.86%--
08/141,3101,3281,2931,303-1.44%4,628,200--15.99%--
08/131,3691,3741,3171,322-5.37%6,623,400--15.47%--
08/121,4041,4241,3891,397+2.42%7,633,700--11.41%--
08/111,3471,3741,3351,364+2.48%5,095,300--14.16%--
08/081,3151,3621,3011,331-3.62%11,389,400--16.81%--
08/071,4151,4201,3751,381-3.56%6,422,200--14.33%--
08/061,4621,4671,4111,432-0.62%5,012,400--11.66%--
08/051,4431,4701,4281,441-2.83%5,877,100--11.6%--
08/041,5201,5341,4711,483-2.5%3,874,600--9.41%--
08/011,5671,5681,5031,521-3.06%5,634,800--7.43%--
07/311,6211,6301,5531,569-2.97%4,634,700--4.91%--
07/301,6251,6271,5941,617+1.13%2,519,600--2.18%--