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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2008
12/30887918887900-2.91%13,852--13.21%--
12/29951960885927-3.54%27,913--11.88%--
12/26999999931961-2.93%20,844--9.17%--
12/25887999887990+7.96%31,657--7.56%--
12/24913930891917-5.95%47,292--15.17%--
12/229541,043938975-8.28%51,639--11.36%--
12/191,0301,0639881,063-0.65%57,610--4.92%--
12/181,1261,1391,0501,070-4.46%22,167--5.64%--
12/171,2031,2801,0981,120-6.51%36,451--3.11%--
12/161,2021,2351,1501,198-1.96%37,882-+2.22%--
12/151,1921,2801,1361,222+6.08%78,837-+3.47%--
12/121,1011,2619151,152+8.58%132,152--3.19%--
12/111,0611,0611,0611,061+10.41%3,186--11.88%--
12/10821961813961+11.61%77,649--21.49%--
12/09862897821861-1.6%48,505--30.95%--
12/08870879765875+1.74%76,810--31.32%--
12/05910922860860-10.42%61,017--33.69%--
12/041,0061,036955960-4.67%24,503--27.05%--
12/031,0801,1079991,007-6.76%35,494--24.29%--
12/021,0681,1101,0411,080-1.46%20,589--19.34%--
12/011,1001,1691,0921,096-5.52%23,112--19.17%--
11/281,1621,2541,1501,160-0.6%44,972--15.94%--
11/271,2001,2851,1601,167-1.1%46,012--17.12%--
11/261,1601,2381,0831,180+1.72%20,148--18%--
11/251,3481,3651,1541,160-8.52%28,920--20.66%--
11/211,0701,2799981,268+17.41%32,279--14.44%--
11/201,1801,2501,0801,080-15.63%38,604--28.05%--
11/191,2651,3341,2581,280+1.43%18,608--15.96%--
11/181,3471,3601,2621,262-9.08%21,765--17.46%--
11/171,4051,4371,3651,388-2.6%16,818--9.16%--
11/141,5401,5491,4201,425-1.72%14,897--6.56%--
11/131,5851,6201,4001,450-11.53%37,054--4.73%--
11/121,5791,6501,5201,639+7.9%70,172-+7.12%--
11/111,4001,5611,4001,519+6.97%41,097--1.3%--
11/101,4611,4991,4021,420-1.46%24,093--8.97%--
11/071,4601,5211,4221,441-4.63%27,961--9.14%--
11/061,5201,5931,4601,511-2.52%41,520--6.73%--
11/051,5461,6511,5301,550+0.58%56,651--5.55%--
11/041,5911,6401,5301,541+0.65%28,842--7.45%--
10/311,5751,5951,4331,531+5.22%44,061--10.05%--
10/301,3601,4751,3501,455+8.58%35,706--16.62%--
10/291,4701,4781,2991,340+3.88%27,129--25.18%--
10/281,1911,3311,1501,290+3.12%34,774--30.23%--
10/271,4551,5961,2491,251-16.88%40,604--33.95%--
10/241,7071,7481,5001,505-10.95%30,847--22.86%--
10/231,7001,7951,6011,690-8.4%38,659--16.25%--
10/221,8631,9501,7501,845-5.53%55,628--12.06%--
10/211,8881,9991,8321,953+10.46%48,630--10.86%--
10/201,6281,8401,6281,768+6.63%32,445--22.22%--
10/171,8721,9001,6501,658-3.72%41,911--30.39%--
10/161,5501,9401,4711,722+5%85,836--30.45%--
10/151,6401,6401,6401,640+13.89%14,068--35.61%--
10/141,4401,4401,4401,440+16.13%23,302--44.64%--
10/101,1021,2931,1021,240-4.76%73,615--53.21%--
10/091,2311,5001,1601,302-3.63%135,482--51.78%--
10/081,6201,6201,3501,351-18.12%71,943--50.78%--
10/071,5801,9301,5541,650-10.81%69,573--40.84%--
10/062,0002,1501,8501,850-10.41%58,170--34.35%--
10/032,1302,1902,0002,0650%31,729--27.16%--
10/022,3052,4502,0652,065-9.83%59,734--27.49%--
10/012,3052,3952,1252,290+13.09%78,062--20.01%--
09/301,8702,1451,8302,025-5.81%79,028--29.61%--
09/292,4302,5702,0702,150-12.96%74,899--25.55%--
09/262,6202,7502,4702,470-5.54%47,151--14.97%--
09/252,4802,7202,3552,615+0.58%63,068--9.58%--
09/242,7502,9002,5302,600-7.14%99,317--9.41%--
09/222,5602,8002,5202,800+16.67%105,926--1.72%--
09/192,7002,9302,3552,400-10.45%177,173--15.16%--
09/182,8202,9202,6802,680-15.72%77,037--5.1%--
09/173,5803,6003,1803,180-13.59%188,379-+13.21%--
09/163,6903,9303,6803,680-11.96%106,293-+31.99%--
09/124,1504,2903,7204,180+4.5%120,090-+51.94%--
09/114,8504,9504,0004,000-11.11%188,910-+47.33%--
09/103,7504,5003,6104,500+12.5%232,266-+66.67%--
09/093,9504,0003,7004,000+14.29%189,633-+48.98%--
09/083,3003,5003,2503,500+16.67%70,310-+30.65%--
09/052,5753,0002,5603,000+13.21%133,361-+11.73%--
09/042,6102,7652,5502,650+6%97,131--2.75%--
09/032,4802,6102,4302,500+3.09%64,927--10.49%--
09/022,3652,5052,3652,425-0.61%47,682--15.89%--
09/012,4002,5052,3652,440+2.52%49,976--17.96%--
08/292,3302,4702,3302,380+3.93%71,876--22.32%--
08/282,5002,5652,2902,290-3.78%126,987--27.39%--
08/272,2752,8352,2652,380-2.26%219,799--26.97%--
08/262,4952,5752,3752,435-8.29%142,474--27.62%--
08/252,4052,6852,4052,655+15.69%193,614--23.04%--
08/222,6002,9452,2702,295-10.35%308,862--35.3%--
08/212,3152,5602,2602,560+18.52%143,473--30.3%--
08/202,0152,2402,0052,160+5.11%114,121--42.99%--
08/192,0002,1352,0002,055-0.72%78,996--47.94%--
08/182,2002,4002,0552,070-10.78%200,569--49.94%--
08/152,2152,4652,1152,320+2.88%194,111--45.85%--
08/142,1302,3251,9812,255-2.8%219,476--49.03%--
08/132,6852,7252,2802,320-12.29%319,657--49.03%--
08/122,6552,9302,5702,645-4.51%339,237--43.2%--
08/113,3203,3502,7702,770-15.29%222,711--41.84%--
08/083,3403,5503,1503,270-9.92%221,797--32.63%--
08/073,6303,6303,6303,630-12.11%125,005--26.16%--
08/063,9004,2003,8704,130+7.27%203,068--17%--
08/054,0304,0503,6303,850+6.06%174,441--23.46%--