株価チャート

2008/07/04～2008/11/28

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
20176/1, 株式分割 1→2
2008
11/28211212211212+0.24%4,200--3.64%--
11/27212214210212-2.76%4,200--4.3%--
11/26216218210218+1.16%3,800--2.03%--
11/25217223210215-6.11%17,400--3.15%--
11/21228229225229+1.1%23,400-+3.15%--
11/20226227225227+0.22%6,800-+2.49%--
11/19230230226226+0.22%5,600-+2.26%--
11/18228228226226-0.66%3,400-+2.04%--
11/172272282262270%8,200-+3.65%--
11/14228229227227+0.44%5,600-+4.61%--
11/13230230226226-1.74%5,200-+4.63%--
11/12225230225230+1.55%4,200-+7.48%--
11/11228228227227-0.44%2,600-+6.84%--
11/10228231227228+0.66%15,000-+7.31%--
11/072262262242260%8,200-+6.6%--
11/06230230226226-1.74%10,200-+6.6%--
11/05226230226230+2.22%12,400-+8.49%--
11/04222225222225+4.41%7,400-+6.13%--
10/31216220215216+0.23%8,200-+1.65%--
10/30205215205215+5.91%5,400-+1.42%--
10/29203210202203+1.25%11,800--4.69%--
10/28205215201201-3.37%11,800--6.31%--
10/27213222208208-4.6%18,800--3.49%--
10/24220220217218+0.69%5,200-+0.69%--
10/23224224216216-5.05%2,400--0.46%--
10/22230230228228-1.09%1,200-+4.84%--
10/21227240227230+4.55%7,800-+5.99%--
10/20218220218220+1.38%4,000-+1.38%--
10/17235235216217+0.7%4,800-0%--
10/16215219208216-4.22%17,600--0.69%--
10/15235235225225+2.27%11,400-+3.21%--
10/14225225216220+18.92%18,200-+0.92%--
10/10194194178185+5.11%35,200--15.14%--
10/09173190173176-3.56%4,000--20%--
10/08185185170183-1.35%11,400--17.79%--
10/07178193175185-3.9%11,800--17.41%--
10/06210210189193-10.26%14,000--14.44%--
10/03219219214215-2.5%2,200--5.51%--
10/02227227220220-3.93%5,400--3.08%--
10/01229230227229+1.1%15,800-+0.44%--
09/30228228225227-0.66%3,000--0.66%--
09/29229230228228-0.22%3,200-+0.44%--
09/262302302292290%4,800-+0.66%--
09/25226229226229+1.11%2,600-+0.66%--
09/24226229226226-0.44%3,200-0%--
09/22233233227227-1.3%9,800-+0.44%--
09/19228230228230+0.22%3,000-+1.77%--
09/18220230220230-2.34%600-+2%--
09/17225235218235+6.82%13,000-+4.44%--
09/16227227220220-3.3%8,200--2.22%--
09/122262282262280%3,200-+0.66%--
09/11227228225228+1.11%2,600-+0.66%--
09/10228228208225-0.88%6,000--0.44%--
09/092272282272270%1,600-0%--
09/08225228225227+1.34%7,000-0%--
09/05226226224224-1.32%2,200--1.75%--
09/04228228227227-0.22%9,400--0.87%--
09/032282282272280%9,200--1.52%--
09/022282282282280%3,600--1.94%--
09/01230230226228-0.87%8,600--2.78%--
08/29229230227230+1.77%5,800--2.75%--
08/28230230226226-1.74%600--5.25%--
08/27230230225230-0.22%5,200--4.38%--
08/262302302262300%9,800--5.35%--
08/25230230227230+4.31%10,200--5.74%--
08/22220225220221+0.23%26,400--10.37%--
08/212202202192200%10,400--11.65%--
08/20218220218220+0.92%10,400--12.35%--
08/19220220218218-0.68%12,200--13.83%--
08/18219221219220+0.92%9,200--14.26%--
08/15220220218218-3.33%15,400--15.7%--
08/14228228223225-1.1%14,400--13.46%--
08/13230230226228-0.87%16,600--13.5%--
08/12233233230230-1.29%15,800--13.4%--
08/112332342332330%10,400--12.92%--
08/08238238231233-2.11%15,000--13.25%--
08/07240240236238-1.04%12,800--12.04%--
08/062402402302400%10,600--11.76%--
08/05245248236240-2.04%11,000--12.41%--
08/04255255245245-3.73%6,800--11.23%--
08/01260260253255-2.12%11,200--8.45%--
07/31270270260260-3.7%21,000--6.81%--
07/30277277268270-2.35%6,200--3.57%--
07/29278278276277-0.36%5,400--1.6%--
07/28275281275278+0.91%2,600--1.25%--
07/25283283275275-2.65%6,800--2.48%--
07/24285285282283-0.18%8,000--0.18%--
07/23290290279283+3.1%23,000-0%--
07/22282290260275-2.66%13,600--3.35%--
07/18277282277282+1.81%2,400--1.05%--
07/17273277271277+0.73%3,600--2.81%--
07/16273279273275-0.9%6,800--3.85%--
07/15279279278278-0.54%1,600--3.31%--
07/142792792792790%3,000--3.13%--
07/11279279277279+0.18%3,200--3.46%--
07/102792792772790%4,200--3.97%--
07/09279281278279-0.18%3,000--4.3%--
07/082792792782790%3,600--4.12%--
07/07278279278279+0.54%6,400--4.45%--
07/04281281278278-1.25%3,800--5.29%--