株価チャート

2008/08/04～2008/12/30

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
20187/1, 株式併合 5→1
2008
12/302,5152,5252,5152,515-0.59%1,200--4.34%--
12/292,5352,5352,5252,530-0.39%1,600--3.91%--
12/262,5252,5402,5102,540+0.4%2,200--3.68%--
12/252,5102,5502,5102,530-6.99%3,400--4.17%--
12/242,7002,7252,6752,720+0.55%8,600-+2.87%--
12/222,7002,7052,7002,705+0.74%3,800-+2.5%--
12/192,6902,6952,6852,685+0.19%2,600-+1.86%--
12/182,6852,6852,6752,680+0.19%2,400-+1.82%--
12/172,6852,6902,6752,6750%1,800-+1.71%--
12/162,6652,6802,6652,675+0.38%1,400-+1.79%--
12/152,6602,6752,6602,665+0.19%2,000-+1.49%--
12/122,6702,6702,6602,660+0.19%1,400-+1.41%--
12/112,6452,6652,6452,655+0.38%1,600-+1.22%--
12/102,6452,6502,6452,6450%1,600-+0.88%--
12/092,6402,6452,6402,645+0.19%1,400-+0.88%--
12/082,6452,6502,6402,640+0.19%1,000-+0.69%--
12/052,6452,6702,6352,6350%1,800-+0.65%--
12/042,6052,6402,6052,635+0.19%800-+0.88%--
12/032,6302,6302,6002,630+1.15%800-+0.92%--
12/022,5752,6002,5752,600+0.19%1,000-+0.04%--
12/012,6252,6252,5952,595-1.14%1,000-0%--
11/282,5852,6402,5852,625+0.96%2,000-+1.31%--
11/272,5752,6002,5752,600-0.95%400-+0.46%--
11/262,6002,6252,6002,625+0.57%2,400-+1.35%--
11/252,6152,6152,6102,610-0.57%800-+0.77%--
11/212,6102,6252,5502,625-0.19%1,800-+1.27%--
11/202,6302,6302,6302,630+0.38%600-+1.51%--
11/192,6202,6202,6202,6200%200-+1.2%--
11/182,6002,6202,6002,620+0.58%1,800-+1.28%--
11/172,6102,6102,6052,605-0.19%400-+1.13%--
11/142,6152,6152,6052,610+0.38%800-+1.64%--
11/132,6452,6452,6002,600-0.95%800-+1.64%--
11/122,6252,6252,6252,6250%200-+2.98%--
11/112,6252,6252,6252,6250%200-+3.14%--
11/102,6202,6252,6202,625+0.96%600-+2.98%--
11/072,6002,6002,6002,600-1.52%600-+1.88%--
11/062,6052,6402,6002,640+0.38%800-+3.29%--
11/052,6602,6752,6252,630-0.57%1,800-+2.81%--
11/042,5602,6502,5552,645-0.19%1,200-+3.24%--
10/312,6452,6502,5552,650+3.92%1,800-+3.27%--
10/302,5052,5502,5052,550+2.41%1,000--0.66%--
10/292,5002,5052,4902,490+0.61%1,600--3.23%--
10/282,4502,4752,4002,475+1.02%4,400--4.14%--
10/272,4552,4752,4502,450-2.2%2,800--5.41%--
10/242,5552,5902,5002,505+0.2%2,000--3.51%--
10/232,5002,6002,5002,500-1.96%1,800--3.81%--
10/222,6502,7002,5502,550-3.77%2,400--2.11%--
10/212,6952,6952,6502,650+0.76%1,200-+1.45%--
10/202,6752,6752,5802,630-0.75%1,400-+0.61%--
10/172,5952,6952,5952,650+2.32%1,200-+1.3%--
10/162,5752,5902,5602,590-0.38%1,000--1.15%--
10/152,6102,7202,5702,600+1.56%1,600--1.03%--
10/142,6402,6552,5602,560+8.94%2,600--2.81%--
10/102,3252,3502,2852,350-2.08%3,600--11.12%--
10/092,3002,4002,3002,400+2.13%2,600--9.84%--
10/082,3902,4002,3452,350-1.05%4,400--12.28%--
10/072,4952,4952,3502,375-5.94%2,600--12%--
10/062,7252,7252,5252,525-7.34%2,400--7.13%--
10/032,6852,7252,6752,725+0.74%1,200--0.29%--
10/022,7502,7552,7052,705+0.19%1,000--1.28%--
10/012,6752,7152,6752,700+0.19%1,000--1.71%--
09/302,7102,7102,6602,695-0.92%3,000--2.14%--
09/292,7052,7252,7052,720-0.91%600--1.52%--
09/262,6902,7452,6902,745+2.04%800--0.87%--
09/252,7002,7002,6902,690-0.37%400--3.1%--
09/242,7452,7502,7002,7000%2,000--2.98%--
09/222,7452,7452,7002,700+0.93%2,000--3.33%--
09/192,7002,7002,6752,675+2.88%1,400--4.53%--
09/182,6402,6402,6002,6000%1,000--7.51%--
09/172,6552,6552,6002,600-1.89%2,200--7.93%--
09/162,6502,6602,6502,650-2.03%1,400--6.56%--
09/122,7052,7052,7052,705+0.19%200--4.99%--
09/112,7502,7502,7002,7000%1,000--5.46%--
09/102,7402,7402,7002,700-1.82%2,400--5.73%--
09/092,7502,7502,7402,750-0.18%1,600--4.31%--
09/082,7552,7902,7552,755-0.72%800--4.34%--
09/052,7952,7952,7552,775-0.89%1,600--3.85%--
09/042,8052,8052,8002,800-0.53%1,000--3.15%--
09/032,8102,8252,8102,815-0.35%600--2.8%--
09/022,8402,8402,8252,825-0.35%800--2.62%--
09/012,8552,8702,8352,835-1.39%1,400--2.41%--
08/292,8502,8752,8502,8750%600--1.2%--
08/282,9002,9002,8452,875-0.86%2,000--1.27%--
08/272,9002,9002,9002,9000%200--0.55%--
08/262,8902,9002,8902,900+1.05%1,000--0.65%--
08/252,8702,9202,8452,870-0.86%2,200--1.81%--
08/222,8902,8952,8852,895+0.17%600--1.06%--
08/212,8802,9002,8802,890-0.69%1,000--1.26%--
08/202,9102,9102,8802,910+1.04%1,800--0.65%--
08/192,8952,8952,8802,880-2.04%800--1.77%--
08/182,9402,9402,8902,940+0.17%1,000-+0.2%--
08/152,9002,9352,8902,935+1.21%800-+0.07%--
08/142,9302,9302,9002,900-0.68%800--1.13%--
08/132,9052,9202,9002,920+0.52%2,000--0.48%--
08/122,9102,9102,9052,905-0.17%800--0.99%--
08/112,9302,9302,9102,910-0.68%600--0.89%--
08/082,9152,9302,9102,930+0.69%800--0.27%--
08/062,9402,9452,9102,910-1.02%800--0.99%--
08/052,9202,9402,9202,940+1.38%400--0.07%--
08/042,9102,9252,9002,900-0.34%1,600--1.49%--