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
2008
12/301,6981,6981,6561,686+0.96%71,200-+10.2%--
12/291,7181,7241,6551,670+0.72%194,900-+9.36%--
12/261,5851,6701,5781,658+5%189,000-+9.08%--
12/251,5801,5901,5561,579-0.13%69,200-+4.22%--
12/241,6101,6141,5511,581-1.74%162,700-+4.49%--
12/221,6201,6501,5801,609+3.41%325,800-+6.27%--
12/191,4991,5831,4811,556+5.21%329,600-+2.84%--
12/181,4611,5111,4611,479+0.34%119,200--2.18%--
12/171,5001,5201,4501,474-0.74%215,300--2.9%--
12/161,4851,5181,4501,485-0.87%136,800--2.56%--
12/151,5051,5271,4801,498+1.35%233,500--2.09%--
12/121,5101,5171,4211,478-2.12%282,900--3.34%--
12/111,4701,5111,4511,510+5.59%268,800--1.76%--
12/101,4041,4481,3681,430+1.85%284,900--7.68%--
12/091,3951,4281,3771,404+0.72%394,900--9.59%--
12/081,3721,4201,3451,394+3.11%200,200--10.35%--
12/051,3511,3791,3381,352-2.24%333,100--13.05%--
12/041,4391,4421,3551,383-6.49%518,800--11.12%--
12/031,4551,4821,4421,479+1.65%283,800--4.64%--
12/021,5001,5001,4501,455-6.73%372,600--5.64%--
12/011,6201,6231,5561,560-3.53%303,400-+1.43%--
11/281,6621,6621,6071,617-0.92%171,400-+5.2%--
11/271,6711,6931,6161,632-1.15%195,300-+6.11%--
11/261,6501,6971,6291,651+0.61%275,300-+6.79%--
11/251,6681,6741,5601,641+3.34%322,300-+5.6%--
11/211,4881,6211,4101,588+4.96%554,800-+1.6%--
11/201,5291,5791,4831,513-1.05%407,000--3.57%--
11/191,5571,5841,5041,529-0.33%324,100--3.59%--
11/181,5641,5971,5021,534-3.76%315,000--4.13%--
11/171,5321,6721,5181,594+0.13%435,700--0.44%--
11/141,6491,7051,5861,592+4.12%422,300--0.62%--
11/131,5761,5941,5151,529-6.31%242,100--4.5%--
11/121,6451,6791,5911,632+1.05%430,600-+1.24%--
11/111,6171,6601,5701,615-0.98%358,100--0.43%--
11/101,6001,6501,5481,631+9.46%471,300--0.37%--
11/071,5001,5601,4411,490-11.15%525,800--10.02%--
11/061,6801,7871,6241,677-6.94%506,500--0.47%--
11/051,6451,8181,6271,802+17.55%569,300-+5.57%--
11/041,5701,5791,5111,533+5.72%350,600--11.13%--
10/311,4201,5251,3701,450+3.57%476,400--17.57%--
10/301,3481,4451,3111,400+2.26%691,600--22.05%--
10/291,4101,4101,2831,369+7.8%519,400--25.48%--
10/281,2001,2761,0561,270+1.11%1,120,900--32.34%--
10/271,3091,4701,2521,256-6.89%708,200--34.65%--
10/241,5001,5291,3201,349-11.77%593,900--31.17%--
10/231,4871,5351,3501,529-6.6%803,800--23.47%--
10/221,7911,7961,6271,637-11.56%390,200--19.75%--
10/211,9101,9281,8201,851+0.71%243,100--11.27%--
10/201,8301,8901,7981,838-1.18%338,900--13.34%--
10/171,8481,8781,7801,860+6.35%291,300--13.81%--
10/161,8781,8781,7341,749-9.75%309,300--20.28%--
10/151,8631,9501,8061,938+4.03%291,000--13.4%--
10/141,8691,8691,7631,863+18.74%335,700--17.97%--
10/101,5481,5991,4951,569-3.03%415,800--32.05%--
10/091,4611,6571,4551,618+2.99%413,700--31.44%--
10/081,7501,7501,5361,571-12.53%460,500--34.68%--
10/071,7001,8451,7001,796-5.47%331,500--26.75%--
10/061,9501,9681,8791,900-4.09%253,400--23.76%--
10/032,0452,0751,9701,981-5.67%309,100--21.54%--
10/022,2252,2252,0852,100-5.41%170,000--17.9%--
10/012,2702,2752,2052,220+0.23%160,700--14.12%--
09/302,0702,2452,0652,215-2.64%278,100--15.1%--
09/292,3602,4402,2652,275-3.6%225,200--13.56%--
09/262,4602,4602,3252,360-1.46%128,400--11.01%--
09/252,4602,4752,3352,395-1.03%177,200--10.33%--
09/242,2752,4252,2602,420+1.89%194,800--9.97%--
09/222,4452,4452,3002,375-0.21%186,900--12.39%--
09/192,1802,4052,1802,380+7.21%336,500--13.08%--
09/182,1502,2401,9952,220-3.27%511,400--19.8%--
09/172,6002,6052,2952,295-10.87%552,100--17.89%--
09/162,6752,6752,5552,575-7.37%236,000--8.82%--
09/122,7352,7852,7202,780+2.21%95,300--2.25%--
09/112,7902,8102,7202,720-1.63%116,100--4.8%--
09/102,7002,8052,7002,765-0.18%144,900--3.83%--
09/092,8302,8502,7302,770-2.64%138,900--4.25%--
09/082,8002,8802,7502,845+3.08%198,600--2.13%--
09/052,7152,7752,6752,760-2.47%171,100--5.58%--
09/042,7852,8552,7802,830+0.18%299,700--3.74%--
09/032,7802,8352,7652,825+2.73%199,800--4.53%--
09/022,7452,8102,7352,750+0.18%202,000--7.69%--
09/012,7702,7702,7402,745-1.61%109,700--8.32%--
08/292,7152,7902,7152,790+2.2%183,500--7.34%--
08/282,8202,8202,7202,730-2.5%144,100--9.72%--
08/272,7502,8152,7302,800+0.9%137,500--8.05%--
08/262,7652,7752,7102,775-1.6%111,000--9.34%--
08/252,8702,8702,8002,820+1.08%84,300--8.44%--
08/222,7902,8252,7502,790+0.54%102,300--9.88%--
08/212,8752,8752,7652,775-2.12%195,700--10.91%--
08/202,7852,8602,7802,835+0.35%163,600--9.45%--
08/192,9552,9552,8002,825-5.68%385,100--10.12%--
08/183,0103,0502,9852,995-2.12%169,600--5.22%--
08/153,0803,1003,0203,060-2.24%220,400--3.41%--
08/142,9103,1802,9053,130+7.93%516,100--1.45%--
08/133,0203,0302,8102,900-3.97%326,600--8.89%--
08/123,1003,1003,0103,020-1.31%116,000--5.68%--
08/113,1103,1403,0603,060-1.29%194,400--5%--
08/083,1503,1603,0903,100-2.82%84,700--4.2%--
08/073,2503,2503,1503,190-0.62%72,700--1.76%--
08/063,2003,2103,1203,210+2.88%112,300--1.41%--
08/053,1803,2203,1203,120-3.41%150,300--4.53%--