株価チャート

2008/07/02～2008/11/26

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
20244/1, 株式分割 1→3
20091/7, 株式分割 1→100
2008
11/262,4732,5102,4502,473-0.27%4,402,800-+3.62%--
11/252,5032,5102,4032,480+2.62%4,606,500-+4.07%--
11/212,4432,4672,3372,417-2.82%6,720,600-+1.67%--
11/202,4802,5202,4472,487-1.06%5,786,100-+4.83%--
11/192,5372,5472,4732,513-2.84%6,270,000-+6.14%--
11/182,5272,6072,5202,587+3.05%5,570,700-+9.6%--
11/172,5202,5872,4672,510+1.35%5,956,500-+7.45%--
11/142,5232,5472,4432,477-1.59%6,872,700-+6.43%--
11/132,4002,5702,3932,517+3.71%9,214,500-+8.2%--
11/122,3372,4372,3272,427+4%5,804,100-+4.1%--
11/112,3502,3732,3102,333-0.71%3,515,700--0.24%--
11/102,3572,3872,3372,350+1.15%3,353,400--0.13%--
11/072,3772,3772,3032,323-2.11%5,031,900--1.76%--
11/062,3232,3932,3232,373+0.56%3,645,600--0.24%--
11/052,3702,3802,3072,360-0.28%5,972,700--1.21%--
11/042,4302,4332,3332,367+2.45%4,822,800--1.31%--
10/312,3202,3932,3002,310-3.21%5,165,100--3.99%--
10/302,2632,4272,2602,387+7.03%5,991,900--1.17%--
10/292,3172,3302,1732,230-1.91%7,589,400--7.97%--
10/282,2432,3202,2172,273-0.15%4,831,200--6.64%--
10/272,3732,4202,2472,277+0.15%8,595,600--7%--
10/242,3332,3472,2702,273-1.45%7,575,600--7.51%--
10/232,3032,3332,2432,307+0.14%7,725,300--6.65%--
10/222,3732,3872,3032,303-1%7,304,100--7.2%--
10/212,3502,3632,2872,327-1.55%6,041,100--6.86%--
10/202,3632,3672,2772,363+1.43%4,127,100--5.92%--
10/172,4032,4572,3002,330+1.16%6,003,600--7.76%--
10/162,2702,3632,2072,303-2.81%6,458,700--9.39%--
10/152,3172,3932,2602,370+2.45%5,868,900--7.57%--
10/142,3272,3332,2872,313+15.47%6,627,600--10.41%--
10/102,0572,1672,0002,003-12.52%11,344,500--23.04%--
10/092,3332,4332,2632,290-6.15%9,345,600--13.13%--
10/082,5802,5932,3472,440-7.81%8,284,500--8.2%--
10/072,6272,6732,5932,647+0.51%6,394,500--1.02%--
10/062,6932,7102,6202,633-1.86%6,444,000--1.89%--
10/032,6432,7002,6072,683+1.51%4,863,600--0.36%--
10/022,6632,6932,6102,643-0.87%3,229,200--2.03%--
10/012,6832,7072,6502,667+1.78%4,763,700--1.42%--
09/302,5502,6502,5402,620+0.9%6,139,500--3.36%--
09/292,5772,6102,5702,597+1.56%3,315,900--4.43%--
09/262,5502,5772,5402,557+0.66%4,226,700--6.18%--
09/252,5972,6032,5272,540-1.93%3,592,800--7.16%--
09/242,6002,6002,5532,590+2.24%6,027,900--5.65%--
09/222,6002,6072,5272,533-1.81%5,760,300--8.01%--
09/192,5432,5872,5232,580+1.44%6,451,200--6.62%--
09/182,5172,5602,5072,543-1.55%5,657,100--8.22%--
09/172,6032,6132,5602,583-0.13%4,415,100--7.07%--
09/162,6372,6602,5772,587-4.32%5,328,900--7.25%--
09/122,6872,7072,6502,703+1.25%6,407,100--3.45%--
09/112,7002,7072,6672,670-1.72%3,462,900--4.88%--
09/102,7132,7702,7002,717-1.09%4,400,700--3.42%--
09/092,8202,8272,7432,747-3.06%3,876,300--2.6%--
09/082,8202,8802,8172,833+0.47%3,886,200-+0.26%--
09/052,8072,8332,7732,820-0.7%4,040,700--0.25%--
09/042,8432,8732,8202,840-0.23%3,592,200-+0.39%--
09/032,8272,8632,8102,847+0.59%3,034,500-+0.66%--
09/022,8472,8732,8002,830-0.47%1,993,200-+0.18%--
09/012,8502,8632,8232,843-1.95%2,071,500-+0.86%--
08/292,8602,9002,8572,900+1.75%3,368,400-+3.06%--
08/282,8502,8802,8332,850+1.18%3,048,900-+1.57%--
08/272,8132,8302,7972,817+0.24%1,845,000-+0.52%--
08/262,8272,8272,7802,810-0.47%1,793,700-+0.32%--
08/252,8102,8402,8072,823+1.68%1,751,100-+0.87%--
08/222,7902,7902,7572,777-0.48%1,803,600--0.66%--
08/212,8232,8272,7672,790-0.95%2,418,900--0.14%--
08/202,7532,8332,7472,817+1.56%2,960,700-+0.81%--
08/192,7832,7872,7302,773-1.3%3,227,700--0.67%--
08/182,7672,8432,7572,810+1.57%2,985,900-+0.68%--
08/152,7672,7732,7432,767-0.6%2,644,200--0.84%--
08/142,7332,7902,7202,783+0.97%2,662,800--0.24%--
08/132,7902,7972,7332,757-2.01%4,316,700--1.16%--
08/122,8302,8372,8002,813-1.97%3,459,000-+0.76%--
08/112,8532,8932,8502,870+0.12%2,212,500-+2.72%--
08/082,8532,8802,8272,867+1.65%4,754,100-+2.64%--
08/072,8972,8972,8072,820-2.31%3,308,700-+0.97%--
08/062,9132,9202,8702,887-0.57%2,966,400-+3.35%--
08/052,8832,9332,8772,903+1.63%4,894,500-+4.02%--
08/042,8772,8872,8532,857-0.23%2,765,400-+2.35%--
08/012,8332,8632,8032,863+1.54%4,553,700-+2.67%--
07/312,7872,8232,7832,820+1.56%4,542,600-+1.18%--
07/302,6832,7832,6772,777+3.61%4,947,600--0.41%--
07/292,6802,6902,6472,680-1.11%4,250,400--3.84%--
07/282,7532,7532,7072,710-0.37%3,416,700--2.8%--
07/252,7132,7572,7072,720-0.97%4,338,000--2.44%--
07/242,7732,7772,7232,747-0.96%3,855,900--1.45%--
07/232,7732,8232,7732,773-0.24%2,772,900--0.49%--
07/222,7002,7832,7002,780+2.58%3,318,600--0.22%--
07/182,7632,7672,7072,710-1.81%3,193,200--2.66%--
07/172,8102,8102,7572,760-0.84%3,207,900--0.76%--
07/162,7532,8132,7402,783+0.85%3,776,700-+0.23%--
07/152,7802,7802,7332,760-0.24%2,711,400--0.43%--
07/142,7502,7932,7502,7670%3,439,800--0.01%--
07/112,8002,8002,7602,767-0.12%3,813,900-+0.17%--
07/102,7872,8032,7602,770-0.24%4,074,600-+0.4%--
07/092,8272,8302,7672,777-1.77%3,056,700-+0.79%--
07/082,8502,8572,8032,827-1.28%2,819,700-+2.71%--
07/072,8402,8672,8232,863+0.94%2,998,200-+4.27%--
07/042,8472,8532,7972,837-1.16%2,907,000-+3.57%--
07/032,8332,8972,8072,870+2.14%5,837,400-+4.97%--
07/022,8732,8732,7972,810-1.52%4,072,200-+3.04%--