株価チャート

2008/07/28～2008/12/30

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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2008
12/30412414412414+0.63%2,331--4.51%--
12/29420420412412-1.84%6,410--5.1%--
12/26423423419420-0.81%6,993--3.54%--
12/25435435416423-5.19%15,151--2.75%--
12/24443446439446+0.78%27,971-+2.81%--
12/22441443438443+0.39%11,654-+2.25%--
12/19438441437441+0.59%12,237-+2.09%--
12/18438440438438-0.2%8,158-+1.73%--
12/17439440439439+0.2%5,244-+2.17%--
12/16436439430438-0.58%4,662-+2.21%--
12/15442443441441-0.19%6,993-+3.05%--
12/12442442442442-0.19%4,079-+3.73%--
12/11440443438443+0.98%5,244-+4.18%--
12/10436438436438+0.2%6,410-+3.41%--
12/09438438433438-0.97%8,741-+3.45%--
12/08444445438442+0.59%9,906-+4.71%--
12/05442442437439-0.19%5,244-+4.6%--
12/04443443440440+1.38%4,662-+5.31%--
12/03438444434434-2.69%4,079-+4.37%--
12/02437446437446+2.16%7,575-+7.51%--
12/01445445433437+1.8%5,244-+5.49%--
11/28427429427429+0.4%8,158-+3.88%--
11/27427427427427+0.81%3,496-+3.72%--
11/26425427424424-0.2%4,079-+3.13%--
11/25418425417425+2.06%4,662-+3.85%--
11/21416417415416-0.21%5,827-+2%--
11/20416417416417+0.21%2,914-+2.46%--
11/19416416416416+0.21%1,165-+3.01%--
11/18414415414415+0.83%1,165-+3.56%--
11/17413414412412-0.41%5,827-+3.22%--
11/12414414414414-0.82%1,165-+3.91%--
11/11417417417417+1.25%583-+4.78%--
11/10417417412412-1.23%5,827-+3.48%--
11/07417417417417+1.89%2,331-+4.78%--
11/06414414409409-0.63%5,244-+2.84%--
11/05412417412412-1.03%13,985-+3.48%--
11/04412416412416-0.21%8,158-+4.56%--
10/31414417414417+0.83%4,662-+4.78%--
10/30412414395414+4.78%6,993-+3.91%--
10/29395395387395+0.66%4,079--0.83%--
10/28393393387392-0.87%3,496--1.48%--
10/27396396396396+0.22%3,496--0.86%--
10/24412412395395-1.08%5,244--1.08%--
10/23408408399399-4.71%3,496--0.25%--
10/22412420408419+1.67%5,244-+4.42%--
10/214124124124120%583-+2.71%--
10/20407412403412+2.13%5,244-+2.97%--
10/17388403388403+4.44%5,827-+0.82%--
10/16387387378386-0.22%4,079--3.71%--
10/15387407387387+0.22%3,496--3.74%--
10/14353386352386+13.35%9,324--4.43%--
10/10350360341341-5.02%13,985--15.89%--
10/09360369356359-0.48%6,993--12.09%--
10/08369386360360-5.62%11,654--12.1%--
10/07382384379382-7.29%10,489--7.32%--
10/06408412403412+1.05%13,403--0.28%--
10/03409409407408-2.06%8,158--1.55%--
10/02412416408416+1.04%4,662-+0.52%--
10/014124124124120%1,748--0.76%--
09/30414414408412-2.04%12,237--0.99%--
09/29415420415420+0.2%2,331-+0.83%--
09/26419420416420+2.95%3,496-+0.38%--
09/25420420408408-1.04%3,496--2.49%--
09/244124124084120%14,568--1.23%--
09/22418428412412+1.05%16,316--1.7%--
09/194084084084080%2,331--3.65%--
09/18405408404408-1.04%3,496--5%--
09/174124124124120%2,331--5.75%--
09/16412412404412-0.83%6,410--7.45%--
09/12412415412415+1.89%5,827--8.32%--
09/11413413408408-1.04%9,324--11.59%--
09/104124124124120%1,165--12.37%--
09/09433433412412-4%14,568--13.84%--
09/08423438412429+2.88%17,482--11.72%--
09/05420420417417+0.21%6,410--15.41%--
09/044164164164160%4,079--16.94%--
09/03414416413416+1.04%6,993--18.08%--
09/02415415412412-1.03%2,331--20.34%--
09/01412420412416+0.83%4,662--20.73%--
08/29413413413413-1.84%1,748--22.42%--
08/284204204204200%2,331--22.28%--
08/27427427420420-1.01%3,496--23.42%--
08/25429429425425-3.88%9,324--23.61%--
08/22456456442442-2.46%5,827--21.65%--
08/21433459433453+2.52%9,906--20.8%--
08/20414452414442+7.07%21,561--23.68%--
08/19390413386413+5.48%15,151--29.69%--
08/18429429391391-12.14%25,057--34.24%--
08/15515515429445-13.5%36,711--26.27%--
08/14559559515515-7.69%25,057--15.88%--
08/13600600558558-9.09%15,733--9.61%--
08/12614614614614+1.42%583--1.05%--
08/11618618605605-2.08%1,748--2.59%--
08/08618618618618-1.37%583--0.52%--
08/05618626618626+1.81%4,662-+0.38%--
08/04604615604615-0.28%2,331--1.88%--
08/01618618608617+1.99%3,496--2.07%--
07/30605605605605-1.95%1,165--4.44%--
07/29601617601617+2.57%3,496--3.15%--
07/28618618601601-1.13%1,748--6.02%--