株価チャート

2005/03/14～2005/08/08

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
2005
08/082,3952,4102,3552,405+0.63%117,200--1.07%--
08/052,3902,4052,3352,390-0.83%155,700--1.81%--
08/042,4052,4102,3902,410+0.21%68,900--1.15%--
08/032,4002,4102,3852,4050%86,000--1.39%--
08/022,4202,4202,3852,405-0.41%75,800--1.39%--
08/012,4202,4302,4152,415-0.41%47,900--1.02%--
07/292,4302,4352,4202,425-0.41%41,300--0.66%--
07/282,4502,4502,4352,435-0.61%24,400--0.2%--
07/272,4352,4502,4202,450+0.41%47,000-+0.41%--
07/262,4352,4452,4352,440+0.21%84,300-+0.04%--
07/252,4402,4452,4202,435+0.83%37,200--0.12%--
07/222,4252,4252,4102,415-0.21%45,800--0.86%--
07/212,4302,4452,4202,420+0.21%41,300--0.66%--
07/202,4102,4252,4102,4150%47,500--0.82%--
07/192,4352,4352,4102,415-1.02%44,400--0.78%--
07/152,4402,4502,4352,440-0.41%26,400-+0.33%--
07/142,4452,4602,4452,450+0.41%41,800-+0.86%--
07/132,4402,4452,4302,4400%31,800-+0.58%--
07/122,4552,4602,4402,440-0.41%41,200-+0.7%--
07/112,4352,4552,4352,450+0.82%35,100-+1.24%--
07/082,4502,4702,4302,4300%70,100-+0.54%--
07/072,4502,4602,4252,430-1.22%110,400-+0.62%--
07/062,4652,4902,4602,460-0.61%72,300-+1.95%--
07/052,4802,4802,4652,475-0.2%38,900-+2.65%--
07/042,4752,4802,4552,4800%60,000-+2.9%--
07/012,4802,4902,4652,480-0.6%100,100-+3.03%--
06/302,4302,4952,4302,495+2.89%252,200-+3.83%--
06/292,4202,4302,4102,425+0.21%148,600-+1.13%--
06/282,4102,4202,4002,420+0.21%64,900-+1.04%--
06/272,4102,4152,3952,415-0.82%87,000-+0.92%--
06/242,4202,4352,4152,435+0.83%163,600-+1.88%--
06/232,4302,4302,4152,415-0.62%66,700-+1.22%--
06/222,4102,4302,4102,430+0.62%70,400-+1.97%--
06/212,4302,4302,4152,4150%101,300-+1.51%--
06/202,4102,4152,4052,415+0.63%71,800-+1.64%--
06/172,4002,4102,3952,400-0.21%132,900-+1.14%--
06/162,4052,4102,4002,405+0.21%75,400-+1.48%--
06/152,3952,4052,3902,400+0.63%112,000-+1.35%--
06/142,3802,3902,3802,385+0.42%102,700-+0.8%--
06/132,3752,3852,3702,375+0.21%54,000-+0.38%--
06/102,3652,3752,3652,370+0.42%121,500-+0.08%--
06/092,3802,3802,3602,360-0.42%42,200--0.38%--
06/082,3652,3752,3652,370+0.21%48,900--0.04%--
06/072,3652,3652,3602,3650%77,000--0.34%--
06/062,3802,3802,3552,365-0.63%77,800--0.42%--
06/032,3902,3902,3752,380-0.63%87,000-+0.13%--
06/022,4202,4202,3852,395-0.83%139,600-+0.67%--
06/012,4402,4402,4052,415-0.82%108,700-+1.47%--
05/312,4252,4352,4152,435+1.04%108,900-+2.35%--
05/302,3902,4102,3902,410+1.47%82,200-+1.26%--
05/272,3802,3852,3702,375+0.42%64,900--0.29%--
05/262,3652,3802,3602,3650%97,000--0.88%--
05/252,3652,3702,3602,365+0.21%92,600--1.21%--
05/242,3652,3702,3552,360+0.64%70,500--1.79%--
05/232,3402,3552,3352,345+0.64%105,400--2.78%--
05/202,3702,3702,3302,330-0.64%71,500--3.76%--
05/192,3352,3452,3252,345+0.64%47,700--3.58%--
05/182,3252,3352,3202,330-0.64%94,800--4.55%--
05/172,3252,3452,3202,345+0.86%142,900--4.32%--
05/162,3452,3552,3202,325-0.85%128,900--5.53%--
05/132,3352,3502,3202,345+0.43%111,700--5.14%--
05/122,3552,3552,3152,335-1.06%306,400--5.85%--
05/112,3602,3702,3502,360-1.46%260,600--5.18%--
05/102,4152,4152,3902,395-0.62%258,200--4.05%--
05/092,4102,4252,3902,4100%189,000--3.6%--
05/062,4102,4202,4002,410+0.21%117,900--3.79%--
05/022,4202,4202,3952,405-0.62%104,700--4.3%--
04/282,4202,4302,4002,420+0.41%100,600--3.93%--
04/272,4002,4102,4002,410-0.41%99,700--4.48%--
04/262,4052,4202,4052,420+0.21%138,100--4.31%--
04/252,4202,4302,3952,415-0.62%176,600--4.77%--
04/222,4402,4402,4102,430+1.25%152,900--4.44%--
04/212,4602,4602,3902,400-2.24%287,800--5.81%--
04/202,4802,4802,4452,455+0.41%158,200--3.95%--
04/192,4902,4902,4402,445-1.61%137,400--4.49%--
04/182,5602,5602,4352,485-3.12%140,600--3.16%--
04/152,5652,5802,5552,565-0.58%160,200--0.19%--
04/142,5752,5852,5552,580-0.77%92,500-+0.47%--
04/132,5752,6052,5752,600+0.97%64,600-+1.36%--
04/122,5902,6202,5752,575-0.77%89,100-+0.51%--
04/112,6002,6102,5902,595+0.58%89,600-+1.37%--
04/082,5652,5952,5652,580+0.19%99,500-+0.94%--
04/072,5902,6002,5702,575-0.96%50,000-+0.86%--
04/062,5702,6002,5702,600+0.39%82,900-+2.04%--
04/052,5552,6002,5552,590+1.57%109,800-+1.85%--
04/042,5552,5602,5452,550-0.58%67,000-+0.51%--
04/012,5252,5752,5202,565+1.79%88,900-+1.26%--
03/312,5302,5302,5052,520+0.6%166,900--0.28%--
03/302,5302,5402,5052,505-0.79%111,800--0.67%--
03/292,5752,5852,5052,525-3.44%102,300-+0.28%--
03/282,5452,6252,5452,615+2.75%124,800-+4.06%--
03/252,5602,5602,5252,545+0.2%59,300-+1.64%--
03/242,5652,5652,5402,540-0.78%101,900-+1.68%--
03/232,5752,5752,5352,560-0.58%81,900-+2.69%--
03/222,5752,5902,5702,575-0.58%110,700-+3.58%--
03/182,5802,5952,5752,590+0.58%81,500-+4.48%--
03/172,5802,6002,5752,575-0.96%55,200-+4.17%--
03/162,5802,6002,5652,600+1.76%139,900-+5.48%--
03/152,5752,5802,5552,555-0.78%105,200-+3.99%--
03/142,5852,5852,5702,575-0.39%113,300-+5.02%--