株価チャート

2008/08/05～2008/12/30

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
2008
12/307227287097220%6,300-+0.7%--
12/29735735710722+0.42%4,300-+0.7%--
12/26712738712719+2.42%2,600-+0.28%--
12/25721721701702-2.64%1,700--2.09%--
12/24733733711721-1.5%5,100-+0.28%--
12/22715745712732+3.83%9,600-+1.81%--
12/19715731705705-1.4%19,700--1.81%--
12/18698725698715+2.44%11,600--0.42%--
12/17705715680698+1.16%11,700--2.79%--
12/16718718676690-3.9%15,600--4.03%--
12/15726737698718+0.28%13,100--0.42%--
12/12745745716716-3.89%23,200--0.97%--
12/11743745728745-0.27%11,500-+2.9%--
12/10740749726747+0.54%20,000-+3.03%--
12/09741745730743+0.27%12,400-+2.62%--
12/08715742715741+3.64%18,100-+2.35%--
12/05700715684715+1.42%12,100--1.11%--
12/04683710683705+4.14%14,100--2.08%--
12/03682682654677+4.15%12,700--5.31%--
12/02649674648650-9.6%9,200--8.96%--
12/01725725701719-0.83%7,400-+0.56%--
11/28721731701725-1.09%8,900-+1.4%--
11/27726734704733+0.83%8,400-+2.66%--
11/26725745718727-3.07%8,400-+1.82%--
11/25736750715750+7.14%17,100-+5.04%--
11/21691703656700-3.05%19,100--1.41%--
11/20739742720722-2.3%11,300-+2.12%--
11/19740744722739-0.14%7,900-+4.97%--
11/18721740718740+2.49%12,900-+5.71%--
11/17709724707722+0.42%4,200-+4.03%--
11/14736736705719+2.57%8,800-+4.51%--
11/13676720676701-0.71%6,200-+2.64%--
11/12703722702706-4.21%4,100-+3.67%--
11/11744746702737+0.41%9,600-+8.54%--
11/10753753723734-2.52%9,100-+8.26%--
11/07734760728753+0.67%26,500-+11.23%--
11/06750760730748-1.58%56,600-+10.49%--
11/05737760733760+2.7%51,900-+12.59%--
11/04726740689740+1.79%8,800-+9.96%--
10/31731745674727+0.83%25,000-+8.02%--
10/30660723639721+10.92%30,300-+7.13%--
10/29676676622650+13.24%19,400--3.7%--
10/28631632556574-12.5%41,500--15.46%--
10/27708708656656-3.24%6,800--4.09%--
10/24720720677678-5.96%11,700--1.45%--
10/23689730681721+4.04%13,800-+4.49%--
10/22702729682693-5.84%7,400-+0.58%--
10/21749749719736+1.94%12,500-+6.51%--
10/20656722656722+10.23%20,300-+4.94%--
10/17631656616655+4.3%15,200--4.52%--
10/16620635581628-1.1%16,700--8.45%--
10/15651657618635-2.31%13,300--7.57%--
10/14618650618650+9.98%13,100--5.39%--
10/10570597510591+3.68%22,200--13.85%--
10/09571617545570-4.2%13,200--17.03%--
10/08606626595595-9.3%21,600--13.64%--
10/07606657564656+1.71%20,700--5.07%--
10/06694694645645-8.38%11,600--6.52%--
10/03690707684704-0.56%14,100-+2.18%--
10/02729729698708-5.6%14,400-+3.21%--
10/01709750709750+6.38%7,400-+9.81%--
09/30705725695705-2.89%10,200-+3.98%--
09/29726751726726-1.09%8,300-+7.56%--
09/26713739709734+1.52%25,600-+9.55%--
09/25740765723723-4.87%14,700-+8.56%--
09/24745760722760+1.6%15,100-+14.98%--
09/22739750715748+4.91%30,100-+14.37%--
09/19760760707713-6.18%20,100-+10.03%--
09/18701760701760+5.56%15,000-+17.83%--
09/17739739709720+1.55%11,000-+12.5%--
09/16684710670709-1.66%38,100-+11.3%--
09/12699721695721+6.66%29,100-+13.54%--
09/116786786586760%6,600-+6.96%--
09/10650676650676+3.36%15,500-+7.13%--
09/09648660645654-0.15%4,500-+3.48%--
09/08654665651655+6.5%9,000-+3.48%--
09/05603619603615-1.6%7,100--3%--
09/04609644606625+0.97%12,200--2.04%--
09/03627635619619-1.59%7,500--3.43%--
09/02638646624629-0.47%6,900--2.63%--
09/01642648630632-2.32%10,300--2.77%--
08/29626649626647+3.35%6,400--1.07%--
08/28611626611626+0.81%3,400--4.72%--
08/27627628621621-2.05%1,500--6.19%--
08/26635635621634+0.79%3,500--4.8%--
08/25620632619629+2.61%4,400--6.12%--
08/22621627600613-1.29%5,900--8.92%--
08/21622627616621+0.98%7,100--8.27%--
08/20602615599615+2.16%12,100--9.82%--
08/19599609582602+0.67%4,400--12.37%--
08/18586614580598+1.01%23,300--13.71%--
08/15584608582592-5.13%73,500--15.19%--
08/14630635608624-2.19%36,900--11.36%--
08/13650650632638-3.33%23,300--10.01%--
08/12642670630660+2.8%6,200--7.3%--
08/11638655638642-1.98%16,200--10.21%--
08/08650672646655-1.06%7,900--8.9%--
08/07685685652662-3.5%9,800--8.31%--
08/06680697680686+0.44%11,900--5.25%--
08/05669696669683+0.44%9,000--5.92%--