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
12/243,8803,9203,7203,760-5.53%5,540,500-+12.34%--
12/223,9604,1103,9503,980+1.79%10,485,500-+19.23%--
12/193,8404,0103,7603,910+1.82%15,534,000-+17.63%--
12/183,5503,8903,5303,840+8.47%18,577,900-+15.87%--
12/173,5403,5803,4303,540+4.42%9,673,300-+6.59%--
12/163,4303,4403,3303,390-3.69%7,147,500-+1.32%--
12/153,5703,6103,5203,520+4.14%10,044,400-+4.08%--
12/123,3203,5303,2603,380-1.17%17,236,400--0.85%--
12/113,1003,4203,0103,420+9.62%18,027,700--0.73%--
12/102,9643,1402,9373,120+5.3%7,861,200--10.65%--
12/093,0803,1102,9262,963-2.21%12,042,100--16.11%--
12/082,9503,0902,9433,030+2.36%7,844,200--15.05%--
12/053,0603,0702,9332,960-3.27%7,913,100--17.73%--
12/043,3103,3303,0103,060-6.71%9,763,700--15.38%--
12/033,2803,3203,2503,280+2.5%5,853,500--9.57%--
12/023,2703,3003,2003,200-7.78%6,381,300--12.33%--
12/013,4603,5403,4203,470+0.58%7,375,500--6.11%--
11/283,3703,5203,3303,450+2.07%7,883,500--8.02%--
11/273,3203,3803,2703,380+5.62%7,815,300--11.4%--
11/263,2803,3603,1803,200-5.88%9,071,700--17.93%--
11/253,3503,4003,2203,400+11.48%9,180,700--14.68%--
11/212,6953,1402,6853,050+8.35%10,476,900--24.88%--
11/202,8602,9202,7512,815-10.35%13,996,400--32.15%--
11/193,3603,4103,1003,140-7.92%10,668,800--26.72%--
11/183,4403,5803,4103,410-3.67%6,060,700--22.82%--
11/173,5303,7003,3903,540-2.21%8,551,600--21.37%--
11/143,8003,8403,6003,620-1.63%6,576,000--21.32%--
11/133,7503,8203,6703,680-8%7,081,600--21.37%--
11/124,0204,0803,9504,000-3.85%6,789,200--16.18%--
11/114,2004,3104,1304,160-3.26%6,932,300--14.3%--
11/104,3504,3804,2304,300+2.38%5,722,100--12.92%--
11/073,9704,3403,9204,200-1.64%9,617,200--16.37%--
11/064,3104,3904,1704,270-7.38%8,420,000--16.54%--
11/054,3204,6104,2704,610+11.89%11,405,300--11.29%--
11/044,1604,2004,0204,120+7.85%11,570,100--22.03%--
10/313,6204,1703,6003,8200%15,787,500--29.18%--
10/303,3503,9003,3203,820+12.35%17,775,200--30.75%--
10/293,6503,7303,1503,400+1.49%13,492,500--39.68%--
10/283,3503,4503,3503,350-12.99%16,083,900--41.96%--
10/273,9004,0903,8503,850-11.49%8,546,100--34.76%--
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%--