株価チャート

2005/04/14～2005/09/07

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
09/072,4902,5002,4802,485-0.6%69,800-+1.3%--
09/062,5002,5052,4902,500-0.2%127,200-+2.08%--
09/052,4802,5102,4802,505-0.4%171,000-+2.41%--
09/022,5102,5152,5002,515+0.2%123,900-+2.99%--
09/012,5152,5202,5052,5100%58,500-+2.95%--
08/312,5002,5102,4702,510+0.4%47,700-+3.08%--
08/302,5052,5252,4952,5000%114,500-+2.75%--
08/292,4902,5102,4802,500+0.6%70,400-+2.84%--
08/262,4802,4852,4752,485+0.4%57,100-+2.35%--
08/252,4702,4802,4602,475+0.41%69,000-+2.06%--
08/242,4452,4752,4452,465+1.23%68,900-+1.73%--
08/232,4452,4552,4352,4350%80,500-+0.58%--
08/222,4402,4452,4302,435+0.41%50,800-+0.62%--
08/192,4252,4302,4202,425+0.62%60,200-+0.21%--
08/182,4252,4252,4052,4100%47,900--0.45%--
08/172,4302,4302,4102,410-0.21%66,700--0.54%--
08/162,4202,4202,4002,4150%36,000--0.37%--
08/152,4102,4202,4002,415-0.41%63,900--0.41%--
08/122,4452,4452,4202,425-1.02%46,600--0.04%--
08/112,4352,4502,4302,450+0.82%49,900-+0.99%--
08/102,4152,4452,4102,430+0.83%58,400-+0.16%--
08/092,4002,4202,3952,410+0.21%82,400--0.74%--
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%--