株価チャート

2008/01/04～2008/05/30

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
201312/1, 株式分割 1→100
201112/1, 株式分割 1→2
2008
05/30337340333335-1.9%28,200--14.97%--
05/29352353341342-3.12%25,800--13.76%--
05/28354354348353+0.28%38,400--11.21%--
05/27348358347352-8.1%170,600--11.46%--
05/26389390378383-3.16%192,200--3.89%--
05/23385409383395-4.13%99,000--0.5%--
05/22414415410412-0.6%59,000-+4.3%--
05/21413417413415-0.12%33,600-+5.74%--
05/20418419415415-0.72%31,200-+6.68%--
05/19416419416418+1.09%34,600-+8.01%--
05/16415417413414+0.12%23,200-+7.4%--
05/15412415410413+0.73%6,600-+7.83%--
05/14410413404410-0.24%17,600-+7.33%--
05/13409412400411+0.61%20,000-+8.16%--
05/12401409401409+0.74%10,600-+7.78%--
05/09415416406406-2.05%27,000-+7.56%--
05/08418419411414-0.6%20,600-+10.11%--
05/07419421415417+0.6%20,800-+11.36%--
05/02416422407414-0.48%28,200-+11.29%--
05/01403420403416+4.13%30,200-+12.43%--
04/30394400393400+2.44%36,400-+8.86%--
04/28378390378390+3.31%39,800-+6.85%--
04/25375378374378+0.8%12,600-+3.99%--
04/24373375370375+1.22%6,200-+3.45%--
04/23373375370370-0.8%12,200-+2.78%--
04/22374375372373+0.4%9,600-+4.19%--
04/21370372366372+1.78%12,600-+4.35%--
04/18370371364365+1.25%8,800-+2.82%--
04/17360366359361+1.55%13,400-+1.84%--
04/16345357345355+2.31%14,600-+0.28%--
04/153503553413470%23,800--1.98%--
04/14340350340347-1%34,800--1.98%--
04/11358360350351-2.23%13,000--1.27%--
04/10370370347359-3.11%83,200-+0.99%--
04/09372374368370+0.27%6,400-+3.93%--
04/083713723683690%7,800-+3.94%--
04/07370373369369-0.27%7,400-+3.94%--
04/04374374368370-1.07%8,000-+4.23%--
04/033753753683740%8,600-+5.35%--
04/02375377374374+0.4%9,600-+5.35%--
04/01370374370373+4.63%12,400-+4.93%--
03/31356363351356-2.06%14,400-+0.28%--
03/28370375363364-0.41%15,000-+2.39%--
03/27354365354365+2.82%11,600-+2.53%--
03/26351355351355+1.43%6,800--0.28%--
03/25365365348350+0.72%6,800--1.96%--
03/24344350341348+5.14%9,400--2.93%--
03/21330332328331+1.69%8,800--7.94%--
03/193263333253250%15,400--9.97%--
03/183253263233250%7,800--10.47%--
03/17343343320325-5.66%34,800--11.2%--
03/14349350342345-1.43%12,400--6.39%--
03/13355355343350-1.96%12,600--5.54%--
03/12350361349357+2.3%23,200--4.17%--
03/11350351348349-0.43%24,800--6.57%--
03/10369369350350-5.15%26,000--6.67%--
03/07366369365369+0.14%5,800--2.12%--
03/06363370362369+1.8%3,600--2.51%--
03/053623623623620%6,000--4.49%--
03/04366366362362-2.16%14,000--4.99%--
03/03373373367370-0.94%8,000--3.14%--
02/29374374372374+1.77%3,600--2.48%--
02/28368370367367-0.14%8,600--4.18%--
02/27370374367368-0.41%16,000--4.05%--
02/26375376363369-1.73%23,800--3.91%--
02/25365376365376+2.88%7,800--2.72%--
02/22372373362365-1.88%44,200--5.93%--
02/21374374371372-0.53%16,000--4.62%--
02/20376376374374-0.4%9,400--4.59%--
02/193753783753760%9,200--4.7%--
02/18372376372376+1.08%22,400--5.42%--
02/15383384372372-3%27,000--6.89%--
02/14385386375383-0.39%66,200--4.73%--
02/13386388385385-0.26%2,600--5.06%--
02/123853863833860%12,400--5.28%--
02/08387388386386-2.03%8,800--5.75%--
02/07386394386394+1.55%1,400--4.26%--
02/06392393385388-1.4%20,800--6.17%--
02/05399399393393-1.5%13,000--5.53%--
02/04400401395399-0.25%13,800--4.55%--
02/01417417395400+1.39%11,400--4.53%--
01/31395395390395+0.51%10,600--6.29%--
01/30398404393393-0.88%8,800--6.99%--
01/29397398396396+0.64%4,600--6.6%--
01/28393396393394+0.13%5,000--7.63%--
01/25384395384393+4.8%28,200--8.18%--
01/243753773733750%27,800--12.99%--
01/23396401368375-6.25%43,200--13.59%--
01/22412412400400-3.5%24,400--8.47%--
01/21417418415415-0.72%11,800--5.58%--
01/18415418412418-0.36%29,000--5.11%--
01/17419420417419-0.12%8,000--5.2%--
01/16434435416420-3.34%38,400--5.3%--
01/15440440434434-1.36%45,800--2.25%--
01/11440441438440+0.11%31,600--1.12%--
01/10440443440440-0.11%22,800--1.46%--
01/09442442440440-0.45%6,200--1.35%--
01/08441442440442+0.23%7,800--1.12%--
01/07442442439441-0.23%20,400--1.34%--
01/04445445442442-0.45%5,000--1.34%--