株価チャート

2008/07/07～2008/12/01

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
12/011,3661,3711,3091,341-5.56%5,733,000--11.95%--
11/281,3701,4291,3391,420+6.77%7,332,000--7.97%--
11/271,3451,3741,3261,330+3.5%7,303,000--14.69%--
11/261,2461,3371,2391,285+1.5%11,624,000--19.08%--
11/251,2631,3031,2301,266+8.86%15,448,000--21.46%--
11/211,0031,2029881,163+7.99%16,433,000--28.65%--
11/201,1361,1651,0411,077-12.86%16,854,000--34.81%--
11/191,2691,2991,2061,236-3.44%9,577,000--26.73%--
11/181,3161,3251,2741,280-8.31%13,632,000--25.36%--
11/171,3901,4631,3351,396-5.42%12,291,000--19.31%--
11/141,5801,5911,4521,476-2.89%8,299,000--15.42%--
11/131,5301,5581,4661,520-6.29%8,045,000--13.59%--
11/121,5901,6411,5861,622-3.11%6,238,000--8.57%--
11/111,6811,7141,6141,674-5.48%8,543,000--6.11%--
11/101,7921,8261,7481,771+0.51%5,516,000--1.28%--
11/071,7301,8081,6811,762-3.24%8,819,000--2.38%--
11/061,8751,8941,7661,821-8.22%8,256,000-+0.28%--
11/051,9342,0251,9041,984+11.21%10,607,000-+8.83%--
11/041,7501,8121,7391,784+4.51%7,825,000--2.51%--
10/311,5491,7161,5291,707+5.89%11,419,000--7.53%--
10/301,6111,6601,5401,612+3.93%14,466,000--13.57%--
10/291,6271,6741,4981,551+3.4%15,440,000--17.89%--
10/281,6481,6751,4081,500-12.18%16,872,000--21.83%--
10/271,7571,8301,6291,708-4.21%14,480,000--12.28%--
10/241,8001,8281,7671,783-3.47%12,489,000--9.03%--
10/231,6911,8591,6741,847+1.99%13,409,000--6.58%--
10/221,9801,9981,7741,811-11.87%18,225,000--9.13%--
10/211,9422,0601,9392,055+9.19%14,696,000-+1.83%--
10/201,7831,8961,7591,882+9.23%9,496,000--7.38%--
10/171,7261,7891,6801,723+0.7%8,900,000--16.11%--
10/161,7141,7591,6621,711-12.44%11,052,000--17.74%--
10/151,8821,9801,8641,954+0.62%12,445,000--7.26%--
10/141,8221,9421,8211,942+18.27%7,953,000--8.27%--
10/101,5171,6681,5171,642-8.11%16,135,000--23.02%--
10/091,7861,8511,7101,787-1.6%16,775,000--17.38%--
10/081,8311,8871,7931,816-3.86%10,690,000--16.96%--
10/071,7951,9711,7651,889+1.56%9,187,000--14.56%--
10/061,7981,8601,7751,860-4.52%12,492,000--16.7%--
10/032,0002,0051,9441,948-4.51%14,095,000--13.5%--
10/022,0502,0702,0202,0400%8,402,000--10.09%--
10/012,0702,0902,0402,040+1.49%8,880,000--10.68%--
09/301,9602,0651,9592,010-6.94%14,315,000--12.61%--
09/292,1652,2102,1502,160-0.46%8,213,000--6.7%--
09/262,1802,2252,1252,170-0.91%9,164,000--6.71%--
09/252,1552,2052,1302,190-0.45%6,389,000--6.29%--
09/242,2102,2252,1502,200-4.76%13,239,000--6.18%--
09/222,2502,3202,2502,310+5.72%10,811,000--1.95%--
09/192,1352,2152,1102,185+6.33%12,347,000--7.38%--
09/182,0302,0802,0052,055-6.16%12,003,000--13.18%--
09/172,2952,3302,1552,190-2.45%11,384,000--8.06%--
09/162,3002,3102,1902,245-8.55%12,230,000--6.22%--
09/122,4202,4702,4102,455+2.72%11,502,000-+1.99%--
09/112,4102,4802,3652,390-2.25%8,521,000--0.79%--
09/102,2752,4652,2752,445+3.82%12,138,000-+1.28%--
09/092,3602,3702,3152,355-1.26%6,569,000--2.69%--
09/082,3402,4152,3302,385+7.43%10,465,000--1.69%--
09/052,2602,2602,2102,220-5.13%9,141,000--8.68%--
09/042,3652,3802,3252,340-2.09%6,874,000--4.22%--
09/032,4202,4602,3852,390-0.21%5,778,000--2.65%--
09/022,3902,4552,3702,395-0.21%6,681,000--2.84%--
09/012,3952,4152,3852,400-1.44%4,254,000--2.99%--
08/292,3852,4402,3752,435+4.28%6,827,000--1.89%--
08/282,3802,3852,3202,335-1.68%6,571,000--6.15%--
08/272,4002,4102,3602,375-2.06%5,124,000--5.04%--
08/262,4052,4302,3702,425-0.61%4,795,000--3.31%--
08/252,4552,4752,4402,440+1.88%4,262,000--2.67%--
08/222,4102,4302,3702,395-1.64%5,359,000--4.35%--
08/212,4502,4652,4102,435+0.21%5,992,000--2.72%--
08/202,4402,4602,4102,430+1.04%5,710,000--2.72%--
08/192,4302,4302,3802,405-2.24%4,936,000--3.61%--
08/182,4102,5002,4052,460+2.93%6,199,000--1.48%--
08/152,3602,4102,3602,390+0.63%6,065,000--4.25%--
08/142,3502,4052,3452,375-2.26%8,811,000--5.04%--
08/132,4802,5002,4202,430-3.19%6,686,000--2.88%--
08/122,5452,5552,5002,510-1.95%6,264,000-+0.4%--
08/112,5352,5752,5252,560+2.4%5,294,000-+2.48%--
08/082,4752,5102,4252,500-1.19%8,070,000-+0.4%--
08/072,5902,5902,4752,530-1.75%9,291,000-+1.77%--
08/062,5302,6152,5302,575+2.18%8,577,000-+3.87%--
08/052,5502,5602,4802,520+0.4%6,642,000-+1.94%--
08/042,5302,5602,4952,510-0.59%5,607,000-+1.7%--
08/012,5902,6052,4902,525-3.99%7,525,000-+2.43%--
07/312,6702,6852,6102,630-0.75%8,301,000-+6.69%--
07/302,6402,6752,6402,650+1.92%6,617,000-+7.72%--
07/292,5452,6002,5152,600-0.57%7,275,000-+5.86%--
07/282,5902,6602,5802,615+0.97%5,827,000-+6.65%--
07/252,6052,6152,5552,590-2.08%7,610,000-+5.63%--
07/242,5702,6552,5552,645+3.12%11,004,000-+7.78%--
07/232,4802,5702,4802,565+6.88%12,994,000-+4.35%--
07/222,3502,4002,3152,400+2.35%7,767,000--2.52%--
07/182,4102,4502,3402,345-1.26%10,756,000--5.14%--
07/172,3602,4202,3402,375+3.04%10,498,000--4.27%--
07/162,3402,3752,2752,305-2.54%9,340,000--7.32%--
07/152,3902,4052,3352,365-3.67%6,986,000--5.29%--
07/142,4402,5352,4352,455+0.82%9,783,000--2.04%--
07/112,4952,5002,4102,435-2.79%10,309,000--3.1%--
07/102,3702,5452,3652,505+3.51%9,952,000--0.67%--
07/092,4152,4852,4102,420+1.68%8,061,000--4.31%--
07/082,4202,4302,3602,380-2.46%8,252,000--6.45%--
07/072,3802,4752,3602,440+2.74%9,109,000--4.69%--