株価チャート

2005/08/05～2005/12/30

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
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2005
12/30933947900913-3.52%75,300-+0.26%--
12/29950987940947+1.79%164,700-+3.8%--
12/28907930900930+2.2%56,400-+2.09%--
12/27893943893910+1.11%129,600--0.22%--
12/26903903893900+0.75%35,400--1.42%--
12/22907910893893-1.47%29,100--2.37%--
12/21913917903907-0.37%33,000--1.13%--
12/20920927907910-1.09%68,100--1.09%--
12/19917923897920+1.1%76,500--0.11%--
12/16913920907910-0.73%29,100--1.3%--
12/159339479109170%78,600--0.69%--
12/14910937910917-0.72%60,900--1.11%--
12/13900970900923+2.59%211,800--0.18%--
12/129109108939000%33,600--2.49%--
12/09897903890900+0.75%22,800--2.39%--
12/08907913890893-1.47%51,900--3.11%--
12/07913913900907-0.73%33,000--1.77%--
12/06890920883913+2.24%60,600--1.05%--
12/05910910893893-1.11%44,400--3.21%--
12/02910920890903-0.37%40,200--2.34%--
12/01910913893907-0.37%30,000--2.3%--
11/30923923893910+2.25%27,600--2.26%--
11/29920923890890-4.3%43,800--4.71%--
11/28933940920930+0.72%20,400--0.85%--
11/25917943917923-2.12%49,500--1.46%--
11/24943987940943+0.71%102,300-+0.89%--
11/22943943930937-0.71%20,700-+0.39%--
11/219539539379430%28,500-+1.54%--
11/18933960927943+1.07%64,200-+1.98%--
11/17950973917933-0.71%95,700-+1.34%--
11/16950963923940-6.31%153,300-+2.4%--
11/159331,0409331,003+7.5%717,600-+9.65%--
11/14933940910933+0.36%41,400-+2.56%--
11/11950963920930-2.11%73,800-+2.42%--
11/101,0331,057933950-5%436,500-+4.74%--
11/099071,0008931,000+15.38%510,300-+10.38%--
11/08877880857867-1.14%42,300--3.92%--
11/078908908778770%27,300--2.92%--
11/04880890870877-1.87%56,100--2.81%--
11/02920933883893-2.9%49,800--1.29%--
11/01930943910920-0.36%16,800-+1.77%--
10/31953953910923+0.73%45,000-+2.03%--
10/28943943913917-2.83%66,000-+0.51%--
10/279971,003933943-3.41%105,600-+2.31%--
10/269571,017950977+1.74%134,400-+4.79%--
10/251,0171,030957960-4%117,900-+2.78%--
10/241,0201,0639971,000+1.69%522,000-+6.84%--
10/219071,023890983+9.67%499,800-+4.94%--
10/20883913873897+1.51%87,300--4.61%--
10/19890910857883-0.75%101,700--6.53%--
10/18850937850890+6.37%451,200--6.41%--
10/17837857833837-0.4%48,600--12.67%--
10/14860870840840-1.18%51,300--13.22%--
10/13850867823850-0.39%87,000--12.91%--
10/12870897840853-2.29%90,300--13.28%--
10/11880893857873-0.38%57,000--11.96%--
10/07883913870877-1.13%85,800--12.33%--
10/06903940873887-1.85%85,800--12.3%--
10/05927937903903-1.45%51,300--11.7%--
10/04923963913917+0.36%96,000--11.26%--
10/03907967900913+3.79%183,600--12.35%--
09/30833920793880+2.33%198,300--16.35%--
09/29893917857860-9.15%147,600--19.1%--
09/28900997870947+8.4%362,700--11.53%--
09/279371,003850873-6.43%309,900--18.3%--
09/261,0531,077933933-15.15%298,200--12.61%--
09/221,1231,1501,1001,100-5.44%147,600-+3.48%--
09/211,2571,3101,1171,163-2.51%1,462,500-+10.69%--
09/201,0201,1931,0071,193+16.23%894,900-+15.3%--
09/161,0131,0301,0071,0270%65,400-+0.75%--
09/151,0431,0531,0231,0270%59,400-+1.55%--
09/141,0471,0601,0131,027-3.14%83,700-+2.56%--
09/131,0331,0671,0131,060+4.61%117,000-+7.29%--
09/121,0501,0501,0031,013-1.94%105,600-+4.04%--
09/091,0771,0971,0171,033-3.13%130,500-+7.53%--
09/081,0631,1401,0331,067-1.23%294,600-+12.64%--
09/071,0501,0809971,080+4.52%243,000-+15.51%--
09/061,0271,0701,0201,033-2.52%125,400-+12.44%--
09/051,0971,0971,0031,060-0.31%211,500-+16.87%--
09/021,1171,1231,0631,063-0.31%181,500-+18.41%--
09/011,1201,1301,0531,067-6.16%427,500-+20.12%--
08/311,2001,2171,1131,137-4.21%367,800-+29.17%--
08/301,1971,2371,1731,187+2.01%550,200-+37.35%--
08/291,1601,2201,1531,163+1.16%467,700-+38.16%--
08/261,1501,2371,1171,150-0.29%1,162,200-+39.9%--
08/251,1731,2801,1101,153-0.29%2,017,500-+44.35%--
08/241,1231,2001,0771,157+11.22%2,666,700-+48.86%--
08/239201,0409031,040+14.71%1,433,100-+37.93%--
08/22903993887907+5.02%2,608,500-+23.36%--
08/19827873803863+7.92%613,500-+19.41%--
08/18783817783800+0.42%98,700-+12.52%--
08/17777827760797+2.58%194,700-+13.32%--
08/16803803760777-2.92%132,600-+11.75%--
08/15833863787800-2.44%246,000-+16.45%--
08/12777857770820+7.42%694,500-+20.94%--
08/11727803717763+6.51%247,500-+14.1%--
08/10740743710717+1.42%71,100-+8.26%--
08/09730740703707+4.43%159,300-+7.89%--
08/08653707637677-3.33%144,600-+4.1%--
08/05723747700700-8.3%203,400-+8.53%--