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
2005
12/302,8402,8602,7552,755-3.67%91,000-+0.88%--
12/292,9002,9002,8352,860-1.21%48,600-+4.92%--
12/282,8052,9002,7802,895+1.76%87,600-+6.51%--
12/272,7402,8902,7402,845-2.57%219,600-+5.06%--
12/262,9502,9502,9102,920-1.68%119,300-+8.11%--
12/222,9902,9902,9552,970-0.5%287,600-+10.45%--
12/212,9653,0402,9552,985+7.76%523,600-+11.63%--
12/202,7202,7702,7152,770+2.21%138,600-+4.25%--
12/192,7102,7102,6802,710+0.18%51,500-+2.26%--
12/162,7002,7102,6852,705-0.55%65,800-+2.23%--
12/152,7002,7802,6802,720+1.68%219,700-+2.95%--
12/142,6902,7002,6702,675-0.37%109,000-+1.44%--
12/132,6652,6902,6552,685+0.75%132,300-+1.94%--
12/122,6702,7002,6652,665-0.19%65,800-+1.37%--
12/092,6952,6952,6502,670-0.74%212,300-+1.71%--
12/082,6902,7002,6752,690+0.19%144,600-+2.63%--
12/072,6652,6952,6552,685+0.94%97,200-+2.64%--
12/062,6702,6752,6452,660-0.37%99,600-+1.84%--
12/052,6402,6702,6302,670+1.14%111,100-+2.38%--
12/022,6252,6402,6202,640+0.57%99,700-+1.38%--
12/012,6302,6402,6202,625+0.38%108,600-+0.85%--
11/302,6152,6252,6002,6150%124,300-+0.5%--
11/292,6402,6452,6002,615-0.95%50,200-+0.62%--
11/282,6302,6452,6152,640+1.54%72,500-+1.69%--
11/252,6102,6202,5852,600-1.14%87,800-+0.27%--
11/242,6702,6702,6202,630-0.94%71,600-+1.51%--
11/222,6652,6752,6352,655+0.38%117,200-+2.63%--
11/212,6902,6902,6252,645-1.67%117,400-+2.4%--
11/182,6002,6902,5852,690+3.46%144,900-+4.26%--
11/172,5702,6002,5702,600-0.19%57,900-+1.01%--
11/162,5752,6052,5652,605+1.76%71,000-+1.28%--
11/152,5602,5852,5502,560-0.97%174,100--0.35%--
11/142,5852,6202,5752,585-1.15%131,100-+0.7%--
11/112,6252,6302,6102,6150%95,400-+1.95%--
11/102,6052,6252,5752,615+1.36%152,400-+2.03%--
11/092,6102,6102,5752,580-0.96%87,400-+0.74%--
11/082,5752,6102,5702,605+1.56%190,400-+1.76%--
11/072,5752,5852,5552,565-0.19%252,500-+0.31%--
11/042,5552,5852,5552,570+0.59%181,800-+0.51%--
11/022,5852,5852,5552,555-0.58%100,600--0.04%--
11/012,5402,5752,5402,570-0.39%120,600-+0.55%--
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%--