株価チャート

2008/03/13～2008/10/02

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
20143/10, 株式分割 1→2
20131/9, 株式併合 10→1
2008
10/02345345340340-1.45%400--9.81%--
10/01335345335345-1.43%1,000--9.45%--
09/30335350330350-2.78%1,000--9.09%--
09/293353603353600%600--7.46%--
09/263453603453600%400--8.4%--
09/25350360350360-10%1,400--9.09%--
09/24390400390400+17.65%2,800-0%--
09/223403403403400%200--15.42%--
09/18345345340340-4.23%800--16.26%--
09/173553553553550%200--13.41%--
09/163153553153550%600--14.25%--
09/12350355350355+1.43%400--15.27%--
09/11350350350350+1.45%1,200--17.45%--
09/103453453453450%600--19.39%--
09/09350350345345-5.48%600--20.32%--
09/08340365340365-5.19%1,200--16.67%--
09/05385385385385-2.53%400--12.9%--
09/02350395350395-1.25%1,600--11.24%--
08/27415415400400-3.61%2,800--10.91%--
08/26415415415415+1.22%200--8.19%--
08/25435435410410-3.53%400--9.89%--
08/21440440425425-1.16%1,400--7.21%--
08/20430430430430-3.37%200--6.52%--
08/19430445430445-1.11%400--3.89%--
08/18430450430450+1.12%1,000--3.02%--
08/15430445430445-1.11%600--4.71%--
08/14430450425450+1.12%1,200--4.26%--
08/08435445430445-1.11%1,400--5.72%--
08/054354504304500%800--5.46%--
07/31435450435450+1.12%1,000--6.05%--
07/29430445430445-1.11%800--7.68%--
07/254504504504500%200--7.6%--
07/244404504404500%800--7.98%--
07/18420450420450-1.1%800--8.35%--
07/14430455430455-2.15%600--7.89%--
07/10450465450465-2.11%400--6.25%--
07/07445475445475+4.4%600--4.81%--
07/02460460455455-3.19%400--9.18%--
06/274604704554700%2,000--6.93%--
06/26470470470470+1.08%200--7.48%--
06/25465465465465-1.06%400--8.82%--
06/23475475460470-2.08%2,600--8.38%--
06/19495495480480-1.03%600--7.16%--
06/18480485480485-2.02%400--6.55%--
06/16480500475495+2.06%1,800--5.17%--
06/13485500485485+1.04%600--7.44%--
06/12480480480480-4%2,000--8.75%--
06/11480500480500+7.53%800--5.3%--
06/10495495465465-13.08%1,400--11.93%--
06/06510535510535+4.9%600-+0.56%--
06/05510510510510+2%200--3.59%--
06/04535535500500-6.54%2,800--5.12%--
06/035355355355350%600-+1.9%--
06/02525535500535+0.94%1,600-+2.69%--
05/29515530505530-5.36%1,200-+2.32%--
05/26560560560560+9.8%400-+8.95%--
05/23505510505510+0.99%800-+0.2%--
05/225055055055050%1,200--0.2%--
05/21505505505505-3.81%200-+0.4%--
05/20525525525525-0.94%200-+5%--
05/195305305305300%600-+6.43%--
05/16540550525530-3.64%3,600-+7.29%--
05/155405505405500%1,800-+12.02%--
05/14540555540550+4.76%2,200-+13.17%--
05/13540540525525-1.87%1,600-+9.15%--
05/12540540535535-4.46%800-+12.16%--
05/09545560540560+3.7%2,200-+18.39%--
05/08530540510540-4.42%1,400-+15.63%--
05/07575575550565+3.67%1,600-+22.03%--
05/02520545510545+4.81%800-+18.48%--
05/01530535515520-1.89%4,000-+14.29%--
04/30490570485530+6%13,200-+17.52%--
04/28500535485500-13.04%24,600-+11.86%--
04/25455605455575+26.37%122,600-+29.21%--
04/244554554554550%200-+3.41%--
04/23450455450455+1.11%800-+3.64%--
04/224504504504500%200-+2.27%--
04/214354504354500%600-+2.04%--
04/18450450450450+2.27%800-+1.58%--
04/17425440425440+3.53%800--1.12%--
04/164454454254250%400--5.13%--
04/14425425425425-5.56%200--5.76%--
04/11425450425450+4.65%400--1.1%--
04/10435440425430-8.51%1,200--5.91%--
04/09470470470470+8.05%1,000-+1.95%--
04/084354354354350%200--6.05%--
04/07435435435435-2.25%200--6.65%--
04/04430445430445+4.71%1,400--5.12%--
04/034154254154250%600--9.77%--
04/01435435425425+2.41%800--10.34%--
03/314304304054150%3,600--13%--
03/28415435410415-8.79%4,200--13.36%--
03/26455455455455-3.19%200--5.21%--
03/25425500425470+9.3%10,400--2.08%--
03/21435435430430+1.18%1,000--10.04%--
03/19415430405425-2.3%3,400--11.27%--
03/18435435435435-1.14%400--9.38%--
03/17440440440440-1.12%200--8.52%--
03/144404454054450%2,600--7.68%--
03/13455460445445-7.29%800--7.68%--