株価チャート

2005/06/08～2005/10/31

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
10/312,5602,5952,5602,580+0.58%56,200-+0.98%--
10/282,5752,5752,5402,565-0.19%240,100-+0.51%--
10/272,6502,6502,5602,570-2.28%197,900-+0.74%--
10/262,5902,6302,5902,630+1.94%140,700-+3.18%--
10/252,5502,6152,5502,580+1.18%112,800-+1.38%--
10/242,5652,5652,5202,550+0.2%67,800-+0.31%--
10/212,5652,5702,5252,545-0.39%89,200-+0.2%--
10/202,5602,5652,5502,555+0.2%55,800-+0.67%--
10/192,5452,5502,5402,550+0.39%89,800-+0.55%--
10/182,5552,5552,5402,540-0.78%59,300-+0.24%--
10/172,5652,5752,5452,560+0.39%55,000-+1.11%--
10/142,5502,5652,5302,550-0.2%73,400-+0.83%--
10/132,5602,5602,5302,555+0.59%84,700-+1.11%--
10/122,5402,5652,5352,540+0.4%133,500-+0.59%--
10/112,5202,5302,5052,530+0.6%116,700-+0.24%--
10/072,5252,5352,4952,515-0.59%147,600--0.32%--
10/062,5352,5552,5252,530-1.17%95,700-+0.28%--
10/052,5502,5702,5302,560-0.78%94,200-+1.51%--
10/042,5452,5802,5302,580+1.57%79,200-+2.38%--
10/032,5752,5752,5402,5400%107,100-+0.95%--
09/302,5402,5652,5352,540-0.78%115,400-+1.07%--
09/292,5652,5652,5302,560+0.39%79,900-+1.99%--
09/282,5252,5502,5252,550+0.2%60,800-+1.8%--
09/272,5452,5502,5202,5450%50,600-+1.76%--
09/262,5252,5452,5152,545+0.99%107,000-+1.96%--
09/222,5302,5302,5052,520-0.2%44,000-+1.2%--
09/212,5452,5452,5202,525-0.39%55,800-+1.57%--
09/202,5202,5352,5102,535+0.6%35,500-+2.14%--
09/162,5102,5302,5002,520+0.4%52,700-+1.74%--
09/152,5052,5302,4952,510+0.2%77,500-+1.5%--
09/142,5002,5102,4902,505+0.4%61,700-+1.38%--
09/132,5102,5102,4952,495-0.4%109,500-+1.09%--
09/122,5052,5402,4802,5050%82,900-+1.66%--
09/092,5002,5152,4802,505+0.8%339,900-+1.83%--
09/082,4752,4852,4652,4850%83,100-+1.18%--
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%--