株価チャート

2004/08/05～2004/12/30

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
2004
12/302,6252,6452,5902,630+1.74%40,500-+2.61%--
12/292,5902,5902,5602,585+0.98%32,200-+1.1%--
12/282,5552,5852,5502,560-0.97%35,800-+0.27%--
12/272,6052,6052,5602,585-1.71%50,300-+1.29%--
12/242,6052,6502,6052,630+1.74%66,500-+3.1%--
12/222,5802,5952,5702,585+0.98%58,500-+1.41%--
12/212,5652,5902,5602,560+0.79%88,200-+0.47%--
12/202,5502,5552,5402,540-0.39%84,900--0.43%--
12/172,5502,5652,5502,550+0.59%69,400--0.12%--
12/162,5502,5652,5302,535-1.55%77,200--0.74%--
12/152,5502,6252,5352,575+0.98%115,300-+0.74%--
12/142,5152,5502,5052,550+0.79%59,500--0.2%--
12/132,5352,5502,5202,5300%49,100--1.13%--
12/102,5602,5652,5302,530-0.2%116,000--1.29%--
12/092,5752,5852,5202,535-1.36%31,900--1.21%--
12/082,5802,5852,5602,5700%55,400-+0.08%--
12/072,6102,6202,5702,570-1.15%73,100-+0.12%--
12/062,6002,6152,5902,6000%81,200-+1.29%--
12/032,6052,6202,5902,6000%99,100-+1.29%--
12/022,6002,6052,5752,600+2.77%140,300-+1.33%--
12/012,5352,5402,5052,530-1.36%140,900--1.36%--
11/302,5602,5752,5402,565+1.18%137,200--0.08%--
11/292,5202,5452,5152,535+0.6%60,900--1.32%--
11/262,5302,5302,5002,520+0.4%135,900--2.06%--
11/252,5152,5302,4802,510+1.21%77,300--2.6%--
11/242,4802,5002,4602,480+0.4%87,200--3.99%--
11/222,5052,5302,4552,470-2.95%115,600--4.56%--
11/192,5952,6102,5402,545-0.78%50,200--1.89%--
11/182,5702,6102,5602,5650%74,500--1.23%--
11/172,5802,5952,5652,565-0.58%38,900--1.42%--
11/162,6002,6252,5802,580-1.53%32,700--1%--
11/152,5902,6302,5702,620+1.16%80,900-+0.34%--
11/122,5602,5902,5352,590+0.58%86,000--0.88%--
11/112,6002,6102,5702,575-0.39%57,100--1.72%--
11/102,5702,6002,5652,585+0.78%42,400--1.56%--
11/092,6702,6702,5402,565-2.66%69,200--2.47%--
11/082,6752,6902,6252,635+0.38%140,900-+0.04%--
11/052,6402,6402,5802,625+0.57%149,300--0.42%--
11/042,6252,6402,5802,610+0.97%89,700--1.02%--
11/022,5552,5852,5552,585+1.37%84,900--2.05%--
11/012,5552,5602,5102,550-0.78%117,100--3.41%--
10/292,5652,5852,5552,570-1.34%88,600--2.76%--
10/282,5952,6202,5802,605+1.56%59,100--1.55%--
10/272,5652,5752,5502,565-0.39%40,600--3.13%--
10/262,6052,6402,5602,575-0.19%36,200--2.87%--
10/252,5702,6002,5552,580-1.34%42,800--2.79%--
10/222,6602,6602,6002,615-0.57%66,800--1.58%--
10/212,6452,6552,5802,630-0.38%129,800--1.05%--
10/202,6502,6552,6202,640-0.19%68,700--0.71%--
10/192,6452,6652,6202,645+1.54%53,600--0.53%--
10/182,6302,6302,5952,605-0.38%45,300--2.03%--
10/152,6552,6552,6052,615-0.19%126,400--1.73%--
10/142,6552,6702,6002,620-2.6%37,200--1.61%--
10/132,7002,7002,6702,690+0.94%21,900-+0.9%--
10/122,6902,7252,6602,665-1.48%60,200-+0.04%--
10/082,7102,7552,6652,705+1.12%93,400-+1.54%--
10/072,7702,7702,6752,675-3.08%73,900-+0.45%--
10/062,7352,7702,7302,760+0.91%61,400-+3.72%--
10/052,6952,7452,6952,735+1.67%33,200-+2.94%--
10/042,6752,6952,6752,690+0.75%36,300-+1.32%--
10/012,6802,6802,6552,670-0.37%23,500-+0.56%--
09/302,6852,6902,6652,680+1.32%48,000-+0.9%--
09/292,6752,6752,6302,645-0.19%52,600--0.38%--
09/282,6252,6802,6202,650+1.15%90,900--0.19%--
09/272,6402,6502,5852,620-0.38%55,300--1.32%--
09/242,5752,6302,5502,630-0.75%123,300--1.02%--
09/222,6202,6502,6002,650+0.57%111,000--0.26%--
09/212,6502,6652,6252,635-0.57%102,000--0.83%--
09/172,6502,6552,6352,6500%53,900--0.26%--
09/162,6552,6652,6402,6500%41,900--0.26%--
09/152,6452,6752,6452,650+0.19%41,600--0.34%--
09/142,6702,6702,6402,645-0.38%37,900--0.6%--
09/132,6502,6652,6352,655+0.38%59,200--0.3%--
09/102,6502,6702,6102,645+0.19%186,500--0.79%--
09/092,6652,6652,6302,640-0.38%71,300--1.12%--
09/082,6602,6802,6352,650-0.56%77,700--0.93%--
09/072,6702,6902,6502,665-0.93%52,000--0.6%--
09/062,6502,6902,6452,690+1.51%96,400-+0.11%--
09/032,6602,6802,6402,650-0.56%72,600--1.67%--
09/022,6752,6752,6502,665-0.19%55,800--1.48%--
09/012,6852,6902,6702,670+0.95%40,900--1.66%--
08/312,6502,6802,6252,645-0.56%94,700--2.97%--
08/302,6652,6802,6402,660-0.93%70,200--2.81%--
08/272,7002,7002,6602,685+0.56%38,400--2.26%--
08/262,6802,6852,6552,670-1.11%29,800--3.12%--
08/252,6802,7202,6502,700+1.89%70,500--2.39%--
08/242,6702,6702,6252,6500%74,300--4.47%--
08/232,6352,6852,6352,6500%53,200--4.71%--
08/202,6602,6702,6402,650-0.56%49,800--4.88%--
08/192,6452,6802,6452,665+0.76%64,700--4.45%--
08/182,6302,6552,6202,6450%60,100--5.3%--
08/172,6852,6852,6402,645+0.76%79,800--5.47%--
08/162,6352,6452,6202,625-1.13%97,300--6.42%--
08/132,7002,7052,6502,655-2.03%89,800--5.55%--
08/122,6802,7352,6752,710+0.56%82,800--3.7%--
08/112,7002,7002,6602,695-0.19%140,100--4.19%--
08/102,6602,7052,6402,700-0.92%203,900--4.02%--
08/092,7252,7302,6902,725-0.91%111,800--3.13%--
08/062,7002,7502,7002,7500%134,100--2.2%--
08/052,7302,7952,6902,750-2.14%170,600--2.17%--