株価チャート

2008/07/17～2008/12/11

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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2008
12/111,7151,8101,6801,810+2.55%1,492,800-+6.35%--
12/101,7501,7751,7001,765+1.44%1,390,400-+2.98%--
12/091,6851,7451,6701,740+6.42%946,200-+0.69%--
12/081,6151,6751,5801,635-4.66%2,241,200--5.65%--
12/051,7401,7651,6451,715+3%1,590,800--1.55%--
12/041,8351,8351,5801,665-6.98%1,871,600--4.03%--
12/031,7651,8251,7401,790+0.85%1,258,000-+3.71%--
12/021,7701,7801,7251,775-5.59%1,137,800-+3.62%--
12/011,8351,9151,8151,880+5.32%1,453,000-+10.01%--
11/281,6801,7901,6651,785+6.25%1,638,400-+4.63%--
11/271,6751,6951,6401,680+3.07%1,221,400--1.81%--
11/261,5951,6501,5501,630+0.62%1,542,800--5.62%--
11/251,6051,6401,5351,620+13.29%1,474,400--6.95%--
11/211,3201,4451,3101,430+4%1,621,000--18.66%--
11/201,4501,4651,3751,375-11.29%1,250,000--22.75%--
11/191,6301,6501,5251,550-3.13%1,000,200--14.65%--
11/181,6701,6801,5951,600-5.6%1,342,400--13.61%--
11/171,6001,7451,5401,695+3.99%1,189,400--9.46%--
11/141,7001,7151,6201,630+1.56%1,090,000--14.21%--
11/131,5701,6651,5651,605-6.69%1,160,000--16.71%--
11/121,7501,7901,7001,720-7.03%1,189,400--12.29%--
11/111,8601,9551,8401,850-5.61%861,800--7.36%--
11/101,9501,9651,9051,960+5.95%1,025,200--3.4%--
11/071,7001,9301,6801,850+3.35%1,490,000--10.41%--
11/061,9251,9501,7801,790-15.57%1,742,600--15%--
11/052,1352,1452,0252,120+0.71%2,159,200--1.12%--
11/042,0202,1401,9202,105+12.57%1,825,800--3.04%--
10/311,8752,0001,8251,870+1.08%3,036,000--15%--
10/301,7101,8851,6551,850+18.59%2,361,200--17.3%--
10/291,6101,6451,5001,560+8.71%1,662,200--31.43%--
10/281,3851,5101,3601,435-1.71%3,817,400--38.28%--
10/271,6851,7251,4501,460-13.1%2,504,200--38.47%--
10/241,6851,7801,6351,680-7.18%2,686,200--30.35%--
10/231,7751,8551,7351,810-4.74%1,981,400--25.94%--
10/221,9601,9601,8701,900-8.87%2,110,600--23.17%--
10/212,0302,0952,0202,085+5.3%1,783,200--16.97%--
10/202,0102,0151,9101,980-2.7%2,086,400--22.08%--
10/172,0602,0901,9752,035+2.52%2,123,200--21.22%--
10/161,9952,0251,9101,985-12.56%2,768,600--24.21%--
10/152,3552,3702,2352,270-7.54%2,864,000--14.73%--
10/142,2902,4902,2652,455+17.46%3,099,000--8.33%--
10/102,1102,1702,0352,090-13.28%3,829,000--22.3%--
10/092,2202,4702,1902,410+5.01%3,200,200--11.49%--
10/082,3702,4152,2602,295-7.09%2,127,400--16.3%--
10/072,4252,5502,3752,470-5%2,048,400--10.77%--
10/062,5202,6502,5002,600-2.07%3,374,800--6.84%--
10/032,8052,8352,6502,655-7.01%1,835,800--5.28%--
10/022,9053,0002,8452,855-1.04%2,071,000-+1.49%--
10/012,8502,9102,7502,885+4.91%2,312,000-+2.52%--
09/302,5752,7852,5152,750-0.9%2,033,400--2.27%--
09/292,8802,9302,7652,775-2.12%2,091,400--1.53%--
09/262,9002,9352,7152,835+1.07%3,053,600-+0.5%--
09/252,7752,8252,7252,8050%2,530,000--0.64%--
09/242,8402,8452,7352,805+0.54%2,013,200--0.81%--
09/222,8552,8552,6752,790+5.08%2,645,000--1.55%--
09/192,6252,6752,5902,655+9.26%2,592,800--6.48%--
09/182,4252,4652,3902,430-1.82%1,774,400--14.65%--
09/172,5902,6902,4602,475-1.98%3,073,000--13.67%--
09/162,4352,5502,4152,525-11.71%3,403,200--12.63%--
09/122,7752,8802,7152,860+1.24%3,901,800--1.72%--
09/112,9152,9402,8102,825-7.38%2,373,200--3.12%--
09/102,8003,1102,7853,050+4.45%3,622,400-+4.31%--
09/093,0253,0502,8652,920-4.73%1,355,000--0.27%--
09/082,9703,0852,8853,065+14.79%2,161,200-+4.43%--
09/052,6452,6952,6302,670-3.44%1,056,200--8.97%--
09/042,8552,8802,7602,765-4.98%1,425,800--6.46%--
09/032,9503,0002,8952,910+0.69%721,400--2.38%--
09/022,9003,0002,8652,890-1.53%990,400--3.73%--
09/012,9803,0152,9202,935-3.61%929,800--2.85%--
08/293,0053,0453,0003,045+4.64%1,782,200-+0.13%--
08/282,9002,9502,8652,910+0.87%1,529,200--4.75%--
08/272,9002,9302,8652,885-0.17%898,800--6.18%--
08/262,8052,8952,7902,890+0.17%796,200--6.59%--
08/252,8902,9252,8652,885+1.05%937,400--7.15%--
08/222,8502,8902,8152,855+0.53%799,600--8.35%--
08/212,9002,9052,8252,840-1.73%842,200--9.12%--
08/202,8702,9102,8502,890-1.03%1,243,200--7.76%--
08/192,9652,9652,8802,920-1.85%1,344,800--7.01%--
08/182,8752,9852,8402,975+2.59%1,254,000--5.47%--
08/152,8702,9252,8552,900+1.22%1,348,200--8.2%--
08/142,7202,8902,7152,865-1.88%2,359,600--9.82%--
08/133,0503,0502,9002,920-4.11%1,375,800--8.61%--
08/123,0803,1353,0353,0450%1,271,200--5.08%--
08/113,0603,0602,9903,045+1.5%1,396,200--5.49%--
08/083,0253,0502,9253,000-0.83%2,384,400--7.15%--
08/073,1353,1353,0003,025-3.97%1,486,000--6.61%--
08/063,2253,2253,1003,150+1.94%1,951,000--2.99%--
08/053,0553,1403,0203,090+2.32%2,499,000--5.01%--
08/043,3003,3003,0053,020-7.08%3,942,200--7.25%--
08/013,3303,3553,2203,250-4.13%2,127,400--0.34%--
07/313,4253,4303,3053,390-1.31%1,780,000-+3.99%--
07/303,4703,4803,4003,435+1.93%1,874,800-+5.56%--
07/293,4753,4753,3003,370-1.61%1,926,400-+3.76%--
07/283,4903,5103,4003,425+0.88%1,995,000-+5.55%--
07/253,3903,4253,3653,395-0.44%4,048,800-+4.59%--
07/243,4003,4103,3403,410+1.34%2,869,000-+4.89%--
07/233,3003,4003,2803,365+4.5%4,625,800-+3.09%--
07/223,1503,2703,1303,220+4.72%5,390,000--1.8%--
07/183,0703,1253,0303,075-0.97%7,445,600--6.87%--
07/173,1753,2053,0953,105+1.97%4,918,400--6.67%--