株価チャート

2008/06/03～2008/10/24

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
10/244,5904,6304,3404,350-10.12%9,978,200--27.26%--
10/234,7504,8904,6304,840-4.16%10,865,400--20.07%--
10/225,1905,2405,0305,050-8.01%6,972,800--17.34%--
10/215,5005,5705,4305,490+2.62%7,641,300--11.19%--
10/205,3205,3605,1405,350+1.71%9,643,300--14.01%--
10/175,3805,4305,1205,260-0.38%13,335,700--16.24%--
10/165,5205,5705,2205,280-15.11%12,452,800--16.64%--
10/156,1806,3706,0606,220-3.57%12,007,900--2.69%--
10/146,4006,5106,3206,450+16.85%13,475,000-+1.13%--
10/105,3105,7805,3105,520-8.15%11,731,100--13.28%--
10/095,6306,2205,4706,010+7.51%13,046,600--6.14%--
10/085,6905,8805,4505,590-6.52%8,697,200--12.96%--
10/075,8006,1505,6805,980-1.32%11,150,300--7.43%--
10/066,1206,1505,8506,060-3.35%13,975,700--6.61%--
10/036,4506,4806,2606,270-1.72%7,910,400--3.6%--
10/026,6506,7206,3106,380-2.6%11,437,100--2.04%--
10/016,4606,5906,4106,550+3.97%10,323,000-+0.48%--
09/306,1806,5206,1506,300-7.08%10,446,700--3.42%--
09/296,9106,9806,7406,780-1.6%8,799,900-+3.89%--
09/266,9807,0506,6806,890+0.29%10,785,200-+5.69%--
09/256,5706,9406,5606,870+0.44%8,960,000-+5.48%--
09/246,7007,0006,4806,840+1.18%11,951,000-+5.05%--
09/226,9506,9706,7606,760+2.58%8,179,600-+3.71%--
09/196,3206,6006,2406,590+13.23%14,193,600-+1.06%--
09/185,8405,9405,6405,820-6.58%12,043,100--10.85%--
09/176,4006,4806,1506,230+0.65%9,617,000--5.2%--
09/165,9606,3205,9606,190-9.77%11,768,600--6.33%--
09/126,7406,9006,6706,860+5.54%10,389,500-+3.24%--
09/116,5706,6706,4006,500-4.55%8,060,100--2.27%--
09/106,4006,9506,3206,810+3.18%14,887,800-+1.98%--
09/096,5006,6206,4006,600-2.08%9,744,500--1.51%--
09/086,4506,8506,3506,740+15.21%20,720,700-+0.12%--
09/055,8405,9605,7805,850-4.72%7,557,300--13.38%--
09/046,4006,5106,1406,140-4.95%7,497,600--10.14%--
09/036,6006,6706,4106,460-0.62%5,009,900--6.73%--
09/026,5506,7706,4506,500-0.61%7,836,800--7.25%--
09/016,6006,6606,5106,540-2.39%3,458,800--7.64%--
08/296,5606,7106,5106,700+4.2%5,593,400--6.4%--
08/286,5506,5606,4006,430-0.92%3,138,000--11.02%--
08/276,4806,6206,4706,490-0.76%4,083,400--11.4%--
08/266,3406,5506,3406,540-1.51%4,708,500--11.81%--
08/256,6006,6706,5406,640+4.24%5,411,100--11.41%--
08/226,5106,5306,3306,370-3.63%8,074,300--15.73%--
08/216,7706,7906,6106,610-2.07%4,238,600--13.4%--
08/206,7206,7906,6406,750-1.03%6,513,800--12.2%--
08/196,7806,8906,7706,820-2.71%4,645,000--11.8%--
08/186,7807,1006,7307,010+2.49%5,234,200--10.05%--
08/156,8706,8906,7506,840+1.03%4,103,000--12.83%--
08/146,8006,9306,7206,770-1.88%4,407,200--14.37%--
08/137,0107,0206,9006,900-3.23%4,612,600--13.25%--
08/127,2207,3007,1207,130+0.14%5,484,300--10.72%--
08/117,1207,1907,0207,120+1.42%5,567,300--11.24%--
08/086,9007,1906,8107,020-1.96%8,898,500--12.77%--
08/077,2307,2507,0707,160-3.24%5,222,400--11.36%--
08/067,4407,5207,2207,400+0.54%8,169,800--8.61%--
08/057,1907,4607,0307,360+0.96%9,531,800--9.29%--
08/047,7107,7707,2407,290-6.9%8,197,600--10.43%--
08/018,0808,0907,6507,830-7.67%11,051,500--4.23%--
07/318,5008,5508,2108,480-0.24%4,418,600-+3.34%--
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%--