株価チャート

2008/03/06～2008/07/30

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
20091/7, 株式分割 1→100
2008
07/308,4908,5108,4208,500+2.04%3,646,100-+3.56%--
07/298,2108,3608,1008,330-1.42%5,272,400-+1.4%--
07/288,5008,5908,4008,450+0.6%3,993,200-+2.69%--
07/258,7008,7408,3708,400-5.83%7,482,000-+1.89%--
07/248,9108,9508,7608,920+1.71%5,300,400-+7.9%--
07/238,6308,8708,6308,770+3.18%7,372,000-+5.84%--
07/228,3408,5008,2208,500+3.16%5,375,000-+2.35%--
07/188,4508,4908,2008,240+0.12%6,287,300--1.09%--
07/178,2308,3908,2308,230+3%6,513,800--1.46%--
07/167,8308,0207,8207,990+1.91%7,120,800--4.53%--
07/158,1508,1907,8407,840-6.11%6,652,700--6.72%--
07/148,2808,5608,2708,350-0.12%6,464,000--1.16%--
07/118,2108,4908,0608,360+0.6%10,251,700--1.39%--
07/107,8708,3207,7808,310+4.4%8,047,700--2.44%--
07/097,9608,1207,8907,960+3.24%6,790,300--7.01%--
07/087,9607,9707,6907,710-4.1%5,893,000--10.59%--
07/077,6608,0607,6308,040+3.61%5,515,000--7.46%--
07/047,8507,9007,5807,760-0.26%5,556,600--11.27%--
07/037,5207,8507,5107,780+2.1%7,162,300--11.57%--
07/027,9207,9607,6007,620-2.56%7,795,000--13.74%--
07/018,0008,0907,8007,820-2.13%6,662,300--11.78%--
06/308,1708,2607,9507,990-2.92%6,662,000--10.11%--
06/278,2308,3508,1108,230-4.08%8,140,300--7.49%--
06/268,4908,7508,4908,580+0.59%5,556,100--3.62%--
06/258,5708,6208,4308,530-1.5%6,174,600--4.16%--
06/248,6608,8408,5608,660-0.35%5,032,100--2.55%--
06/238,6308,8108,6008,690-1.59%5,895,400--2.18%--
06/209,0609,0808,8008,830-1.45%5,950,900--0.67%--
06/199,2609,2808,9208,960-4.68%7,272,000-+0.82%--
06/189,1709,4209,1709,400+1.62%6,379,300-+5.93%--
06/179,2409,3409,1209,250+1.09%5,507,900-+4.76%--
06/168,9609,1708,8209,150+4.45%6,689,000-+4.02%--
06/138,6508,8108,5008,760+1.27%7,332,900--0.03%--
06/128,8008,8008,5808,650-2.81%6,459,100--1.15%--
06/119,0009,0108,7708,900-0.11%4,909,900-+1.67%--
06/109,1309,2808,9108,910-1.98%6,614,700-+1.72%--
06/099,0709,1909,0409,090-2.99%5,540,800-+3.68%--
06/069,6009,6409,3709,370+0.11%5,085,600-+7.06%--
06/059,4809,4909,2409,360-1.89%5,631,300-+7.16%--
06/049,4209,5609,2909,540+2.14%6,767,600-+9.42%--
06/039,3009,5609,2209,340-1.37%10,237,100-+7.78%--
06/029,0709,4808,9209,470+4.41%10,750,300-+10.09%--
05/308,8709,1008,8609,070+4.61%11,375,000-+6.29%--
05/298,4608,7208,4608,670+3.34%8,917,000-+2.29%--
05/288,5208,6008,3908,390-0.59%7,287,500--0.69%--
05/278,2208,4808,2108,440+3.56%7,062,400-+0.24%--
05/268,2508,3308,1508,150-2.74%5,321,600--2.86%--
05/238,3408,5608,3208,380-1.87%7,381,300-+0.26%--
05/228,0908,5408,0208,540+4.02%7,555,200-+2.77%--
05/218,2908,3808,1708,210-4.42%5,868,700--0.47%--
05/208,7308,8608,5908,590-2.72%4,802,600-+4.59%--
05/198,6008,9308,4408,830+0.8%7,487,800-+8.21%--
05/168,9508,9708,6708,760+1.39%7,228,900-+8.19%--
05/158,4008,8408,3808,640+4.1%9,295,600-+7.4%--
05/148,1008,4008,0408,300-0.95%9,909,700-+3.63%--
05/138,4108,4708,3108,380+0.48%6,744,900-+4.96%--
05/128,4008,4908,2308,340-1.3%8,406,000-+4.84%--
05/098,7708,7808,4508,450-3.21%6,212,900-+6.73%--
05/088,8208,8208,7208,730-3.22%7,624,600-+11.21%--
05/079,2809,3408,9609,020-0.99%7,221,900-+16.19%--
05/029,0109,1808,9409,110+4.59%7,960,500-+18.68%--
05/018,8508,9008,6408,710-2.68%7,703,600-+14.8%--
04/308,7609,3508,7008,950-0.11%15,416,000-+18.97%--
04/288,8009,1108,7408,960+9.14%15,359,600-+20.17%--
04/257,8408,3007,8108,210+6.07%11,805,600-+11.04%--
04/247,7307,9207,7107,740-0.26%5,454,800-+5.28%--
04/237,4507,8907,4507,760+1.7%5,737,800-+6.1%--
04/227,7707,8507,6207,630-4.27%4,604,300-+5.07%--
04/217,9507,9707,8607,970+3.51%5,389,500-+10.46%--
04/187,7007,7807,5107,700+0.13%5,149,000-+7.5%--
04/177,6607,8307,6407,690+4.48%7,221,500-+7.91%--
04/167,3707,4607,3107,360+2.65%6,064,900-+3.5%--
04/157,0007,2606,9107,170+2.28%6,673,700-+1.1%--
04/147,0107,0506,9807,010-4.23%7,962,700--0.95%--
04/117,1607,3207,1307,320+0.97%8,181,600-+3.54%--
04/107,1407,4107,0907,250-0.28%4,757,700-+2.56%--
04/097,4707,4907,1507,270-2.42%4,499,800-+2.95%--
04/087,6507,6807,4307,450-3.75%4,128,800-+5.55%--
04/077,6507,8007,5907,740+0.65%4,795,600-+9.69%--
04/047,6007,8007,5507,690+0.52%6,686,800-+9%--
04/037,4507,6907,3407,650+3.66%7,092,300-+8.22%--
04/027,2007,4307,1307,380+9.01%7,670,800-+4.1%--
04/016,7006,8306,5706,770+3.2%4,785,800--4.84%--
03/316,7006,8106,5306,560-4.23%4,871,000--8.43%--
03/286,8807,0006,6906,850-0.44%6,050,700--4.95%--
03/276,9607,0606,8506,880-3.23%5,008,200--4.95%--
03/267,1407,3607,0307,110-2.47%5,744,000--2.09%--
03/257,4807,4907,0807,290-1.35%6,963,600--0.07%--
03/247,1407,5107,0607,390+2.92%5,683,900-+1.07%--
03/216,9807,2406,8607,180+5.9%5,941,900--2.02%--
03/196,8606,8606,5906,780+4.95%5,491,500--7.81%--
03/186,4406,5806,3706,460+0.16%5,405,000--12.56%--
03/176,5006,6106,3306,450-3.44%5,746,000--13.32%--
03/146,9807,0506,6206,680-1.47%8,005,100--10.86%--
03/137,0307,0606,6906,780-7.25%6,548,800--10.17%--
03/127,2707,3907,2307,310+6.4%8,428,200--3.83%--
03/116,6306,9106,5106,870+1.03%6,165,400--10.11%--
03/106,6406,8806,6406,800-0.58%5,289,600--11.75%--
03/076,9706,9806,8106,840-6.3%5,229,300--11.86%--
03/067,1407,3507,0907,300+3.25%4,406,300--6.66%--