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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2008
12/30206207203207-0.96%24,000--5.2%--
12/29207212207209-0.16%15,900--4.28%--
12/26213213207209-2.34%21,600--4.13%--
12/25215217212214-6.28%116,400--2.28%--
12/24226228224228+1.03%203,400-+3.79%--
12/22225228223226+0.59%41,400-+2.73%--
12/19222226220225+1.51%26,700-+2.12%--
12/18221223221221+0.3%27,900-+0.61%--
12/17219221219221+0.91%16,200-+0.3%--
12/16218219217219-0.3%17,700--1.06%--
12/15217219217219+0.3%24,000--1.2%--
12/12217221217219-1.06%34,200--1.5%--
12/11220221217221+0.45%16,500--0.9%--
12/10220221216220+0.76%24,600--1.79%--
12/09222223217218+0.46%24,600--2.96%--
12/08217218216217+0.93%8,700--3.41%--
12/05215217215215+0.16%14,100--4.3%--
12/04216216213215-0.46%12,900--4.44%--
12/03216217213216-0.31%16,200--4%--
12/02219219215217-2.69%18,600--3.7%--
12/01226227220223-0.89%15,000--1.04%--
11/28221225218225+2.28%11,400--0.59%--
11/27215221215220+1.54%8,100--2.8%--
11/262202202132160%12,300--4.28%--
11/25218222214216+1.56%8,400--4.28%--
11/21202214201213+2.24%12,600--5.33%--
11/20223223208208-7.41%38,700--6.58%--
11/19228228225225-3.43%9,300-+1.35%--
11/18226233224233+0.72%15,900-+6.39%--
11/17225233225231+0.58%3,000-+7.1%--
11/14227237227230+2.99%15,900-+7.98%--
11/13226229223223-1.47%15,900-+5.85%--
11/12235236227227-4.76%33,900-+8.45%--
11/11233238230238+0.56%19,500-+14.42%--
11/10237238235237-0.56%12,900-+14.33%--
11/07233238225238+0.42%40,200-+14.98%--
11/06239240236237-3.27%33,300-+15.05%--
11/05245253240245+1.38%74,100-+19.51%--
11/04235242235242+7.41%75,900-+18.46%--
10/31225225225225+8%13,500-+10.29%--
10/30215215206208-1.57%43,800-+2.12%--
10/29231231210212-5.93%49,800-+3.25%--
10/28208225204225+6.3%89,700-+9.22%--
10/27222225209212-6.07%139,800-+2.75%--
10/24229231222225-1.6%92,700-+8.86%--
10/23227232215229+0.29%128,700-+10.63%--
10/22224229222228+2.24%112,500-+10.31%--
10/21210223210223+8.06%88,200-+7.89%--
10/20194207194207+6.53%57,300-+0.32%--
10/17179194179194+9.19%71,400--6.28%--
10/16173178168178+0.57%79,200--14.58%--
10/15172177172177+8.16%45,000--15.87%--
10/14163163163163+8.89%5,700--23.32%--
10/10149150146150-5.86%104,400--30.56%--
10/09160163157159-4.4%72,900--27.25%--
10/08177177167167-9.09%49,500--24.92%--
10/07184190183183-8.33%91,200--18.52%--
10/06216217200200-7.69%40,500--11.89%--
10/03217223216217-1.66%45,900--5.39%--
10/02222225220220-0.9%30,600--4.2%--
10/01222222219222+4.06%36,600--4.17%--
09/30219223214214-6.83%43,200--8.3%--
09/29227233225229-0.29%35,700--1.99%--
09/26233233226230-1.43%24,300--2.13%--
09/25231233231233+0.57%36,300--1.13%--
09/24230233225232+0.14%31,800--2.11%--
09/22231236230232+0.72%43,500--2.66%--
09/19226232222230+3.76%51,600--3.77%--
09/18223225213222-1.48%50,100--7.25%--
09/17235236225225-4.12%68,100--6.25%--
09/16212240212235+4.3%187,800--2.63%--
09/12215226215225+4.65%45,900--7.41%--
09/11218218213215-2.27%62,700--11.52%--
09/10227227216220-4.49%111,300--9.84%--
09/09232233227230-0.72%50,700--5.6%--
09/08235237229232-1.28%64,200--4.92%--
09/05234237228235-3.42%53,400--4.08%--
09/04236243235243+3.25%38,400--1.08%--
09/03235236234236+0.28%18,300--4.2%--
09/02237237234235-0.98%48,900--4.86%--
09/01238243235237-0.14%30,300--4.3%--
08/29243246234238-2.19%93,000--4.55%--
08/28242246242243+0.69%30,300--2.8%--
08/27253255239241-4.74%74,100--3.85%--
08/26255258250253-0.65%36,300-+0.53%--
08/25250256250255+2.14%32,400-+1.59%--
08/22251251248250-1.06%32,400--0.53%--
08/21253254247252-1.05%30,600-+0.13%--
08/20248255247255+2.55%33,600-+0.79%--
08/19257261248249-3.12%45,900--1.71%--
08/18250262247257+2.67%73,800-+1.05%--
08/15244252244250+2.74%52,500--2.72%--
08/14237246237243-1.62%98,700--6.77%--
08/13233249232247-1.98%160,800--6.67%--
08/12260262252252-5.96%108,000--6.54%--
08/11266273255268+10.58%309,300--2.07%--
08/08229243227243+7.37%89,400--12.39%--
08/07227227221226-3.14%69,600--19.57%--
08/062302352242330%75,900--18.13%--
08/05247247233233-6.67%63,900--19.54%--