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
201310/1, 株式分割 1→100
2008
12/301,7501,7651,7281,764+0.8%5,769,500-+4.38%--
12/291,7311,7561,7281,750+0.69%2,475,900-+4.1%--
12/261,7191,7391,7191,738+0.93%2,294,900-+3.95%--
12/251,7101,7221,7061,722+1.77%1,727,900-+3.3%--
12/241,7001,7101,6801,692-1.86%6,721,000-+1.87%--
12/221,7031,7481,6981,724+1.41%6,678,600-+4.11%--
12/191,7011,7321,7001,700-1.73%7,571,500-+3.22%--
12/181,7591,7751,7111,730-1.87%7,176,000-+5.55%--
12/171,7321,7661,7151,763+3.58%9,995,200-+7.96%--
12/161,6801,7301,6741,702-0.47%7,251,600-+4.67%--
12/151,7301,7601,6951,710+2.03%7,040,800-+5.36%--
12/121,7401,7601,6611,676-5.31%16,354,900-+3.52%--
12/111,7501,7781,7451,770+1.14%11,223,900-+9.53%--
12/101,6981,7501,6961,750+3%13,412,000-+8.76%--
12/091,7091,7121,6871,699-0.53%7,349,700-+5.99%--
12/081,6981,7131,6811,708+1.43%8,763,700-+6.95%--
12/051,6521,6971,6501,684+0.78%10,130,600-+5.51%--
12/041,6601,6801,6521,671+0.42%10,314,400-+4.7%--
12/031,6261,6731,6071,664+5.38%14,762,000-+4.65%--
12/021,5881,5991,5751,579-3.78%11,908,000--0.38%--
12/011,6131,6411,5951,641+3.66%10,317,400-+3.66%--
11/281,6101,6151,5691,583-1.68%10,491,900-+0.13%--
11/271,6401,6501,5901,610-1.04%9,303,500-+1.9%--
11/261,5801,6391,5731,627+2.33%13,904,900-+2.97%--
11/251,5811,5901,5411,590+3.25%11,977,300-+0.7%--
11/211,5201,5571,4861,540+0.65%9,337,200--2.41%--
11/201,5801,5801,5301,530-4.43%14,710,300--2.86%--
11/191,5951,6141,5901,601+1.33%12,226,100-+1.78%--
11/181,5671,5931,5611,580+1.02%9,827,400-+0.64%--
11/171,5241,5801,5121,564+4.2%12,890,800-+0.19%--
11/141,5501,5571,4961,501+0.33%10,755,400--3.78%--
11/131,5121,5401,4961,496-6.38%14,934,100--4.29%--
11/121,5541,6041,5441,598+1.33%7,374,000-+1.91%--
11/111,6061,6181,5721,577-2.95%6,672,200-+0.51%--
11/101,6221,6531,6131,625+1.44%6,610,300-+3.44%--
11/071,5881,6101,5701,602-0.06%13,467,800-+1.78%--
11/061,5551,6231,5521,603-0.5%9,371,300-+1.78%--
11/051,6221,6341,5891,611+1.19%12,343,800-+2.09%--
11/041,6001,6201,5751,592+2.71%14,001,900-+0.63%--
10/311,6301,6401,5231,550-8.23%16,919,600--2.21%--
10/301,6761,7001,6001,689+1.14%16,115,400-+6.43%--
10/291,6031,6701,5481,670+8.51%22,068,200-+5.3%--
10/281,4911,5391,4791,539+1.18%16,888,400--2.78%--
10/271,5301,5641,5051,521-0.65%14,419,700--3.98%--
10/241,6001,6101,5311,531-4.07%12,920,700--3.28%--
10/231,5001,5961,4861,596+2.5%15,964,600-+0.63%--
10/221,5851,6051,5551,557-2.93%10,891,800--1.64%--
10/211,6081,6281,5961,6040%13,728,500-+1.07%--
10/201,5881,6051,5691,604+2.49%13,381,300-+0.88%--
10/171,5771,5921,5411,565+7.41%14,869,900--1.76%--
10/161,4541,5311,3901,457-3.13%27,731,900--8.77%--
10/151,4771,5231,4711,504-0.07%13,186,900--6.35%--
10/141,4701,5141,4451,505+10.66%23,096,700--6.75%--
10/101,4681,4691,3601,360-11.23%29,536,900--16.2%--
10/091,5801,5891,5321,532-3.77%19,012,900--6.47%--
10/081,6131,6521,5921,592-2.15%18,983,200--3.16%--
10/071,5701,6421,5661,627+1.69%16,009,600--1.33%--
10/061,6371,6401,5881,600-2.74%15,155,700--3.21%--
10/031,6601,6791,6451,645-3.18%12,847,300--0.66%--
10/021,6711,6991,6691,699+4.23%13,391,000-+2.53%--
10/011,6901,6911,6301,630-2.92%11,714,800--1.57%--
09/301,6321,6901,6301,679-0.77%15,360,500-+1.21%--
09/291,6711,7041,6681,692+1.32%10,337,600-+1.99%--
09/261,6221,6701,6171,670+3.15%14,981,700-+0.78%--
09/251,6161,6211,5961,619-1.28%9,061,300--2.29%--
09/241,5791,6401,5791,640+1.93%12,152,300--1.2%--
09/221,6001,6091,5701,609+3.81%12,314,600--3.36%--
09/191,5431,5591,5231,550+2.31%13,707,900--7.07%--
09/181,5301,5631,5151,515-4.72%14,109,900--9.55%--
09/171,5871,5901,5591,590+3.92%9,385,300--5.53%--
09/161,5901,5901,5301,530-7.89%18,661,300--9.47%--
09/121,6771,6791,6551,661-0.36%8,193,300--2.18%--
09/111,6701,6881,6481,667-1.48%8,601,000--2.06%--
09/101,6551,7021,6551,692+1.26%7,931,000--0.7%--
09/091,6761,6861,6601,671+0.18%6,482,200--2.05%--
09/081,6681,6951,6541,668-1.65%10,915,200--2.4%--
09/051,7001,7161,6801,696-2.53%8,699,100--0.99%--
09/041,7191,7541,7131,740+0.58%7,828,000-+1.46%--
09/031,6861,7441,6861,730+1.82%7,377,000-+0.82%--
09/021,7001,7391,6831,699-0.35%5,372,800--0.93%--
09/011,7201,7261,7011,705-1.62%5,709,400--0.53%--
08/291,7001,7381,6991,733+3.09%10,272,700-+1.23%--
08/281,6811,6911,6651,681+0.72%4,918,200--1.58%--
08/271,6611,6821,6521,669-0.18%3,986,000--2.17%--
08/261,6631,6741,6531,672-1.24%7,227,900--1.82%--
08/251,7001,7101,6931,693+1.14%5,147,100--0.53%--
08/221,6491,6921,6441,674+1.58%7,650,700--1.47%--
08/211,6661,6681,6351,648-1.08%6,930,200--2.83%--
08/201,6711,6831,6581,666-2.06%9,833,400--1.71%--
08/191,7311,7331,7011,701-3.35%8,141,900-+0.53%--
08/181,7231,7601,7181,760+3.77%12,423,400-+4.33%--
08/151,7041,7171,6871,696-1.22%6,589,800-+0.89%--
08/141,7051,7381,7041,717+0.29%6,308,300-+2.2%--
08/131,7321,7401,7061,712-2.84%8,784,600-+2.03%--
08/121,7591,7671,7521,762+1.21%6,198,900-+5.26%--
08/111,7511,7671,7321,741-0.51%5,322,800-+4.38%--
08/081,7051,7541,6911,750+1.74%8,584,800-+5.17%--
08/071,7481,7481,6941,720-1.43%12,190,700-+3.68%--
08/061,7681,7701,7241,745+0.4%9,193,600-+5.44%--
08/051,7701,7711,7171,738-2.52%12,363,300-+5.46%--