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
12/30506520505520+4.21%29,500-+7%--
12/29500500496499+0.81%10,500-+2.89%--
12/28501509495495+0.2%26,000-+1.85%--
12/27495497490494-0.2%17,500-+1.65%--
12/24492502491495+0.61%40,000-+1.85%--
12/22485492485492+2.07%26,500-+1.23%--
12/21476484476482+2.34%15,000--0.82%--
12/20479480471471-0.84%16,000--3.29%--
12/17477479474475+0.64%10,000--2.66%--
12/16473475471472-0.21%11,500--3.48%--
12/15475478472473-0.21%9,000--3.47%--
12/144764764684740%12,000--3.46%--
12/13478478472474-0.84%9,500--3.46%--
12/10480480478478-0.42%40,000--2.85%--
12/09480482479480-0.41%5,000--2.83%--
12/08483483479482-0.62%5,500--2.43%--
12/07489489484485-0.82%41,000--1.82%--
12/06488491488489-0.61%4,000--0.81%--
12/03491496490492+0.2%10,500--0.2%--
12/02497497490491+1.66%14,500--0.2%--
12/01484488483483-1.02%11,500--1.63%--
11/30492492487488-1.21%7,000--0.81%--
11/29498498492494+1.86%9,000-+0.41%--
11/26488492485485-2.22%14,500--1.22%--
11/254964974914960%15,000-+1.02%--
11/24500500496496-1.2%22,500-+1.02%--
11/22501502494502+0.2%7,500-+2.24%--
11/19499503499501+0.6%4,000-+2.24%--
11/18505505498498-0.4%9,500-+1.63%--
11/175015014955000%10,000-+2.04%--
11/16495502495500-0.99%10,500-+2.04%--
11/15497505494505+2.43%14,500-+3.27%--
11/12490493485493+0.61%11,000-+0.82%--
11/11491493490490-0.2%9,000-0%--
11/10493495490491-1.21%7,500-0%--
11/09488497488497+1.02%7,000-+1.22%--
11/08500500492492-2.38%5,500-0%--
11/055045145045040%27,500-+2.44%--
11/04490514489504+3.49%10,500-+2.44%--
11/02488488485487+1.88%11,000--1.02%--
11/01472479472478+1.06%4,000--2.85%--
10/29476478473473-1.46%6,500--4.06%--
10/28477480477480+0.84%3,000--2.64%--
10/27472479472476+0.63%11,000--3.64%--
10/26485485473473-2.67%13,000--4.44%--
10/25482489482486-0.61%16,000--2.02%--
10/22489492488489+0.82%10,000--1.41%--
10/214904964854850%9,000--2.41%--
10/20494494484485-1.02%15,500--2.61%--
10/19499499490490-0.41%6,500--1.61%--
10/18493493486492+1.23%10,000--1.4%--
10/15490490486486-0.82%7,500--2.8%--
10/14493496489490-0.81%8,500--2.2%--
10/13498499494494-0.8%6,500--1.59%--
10/12500508498498+0.2%8,500--0.8%--
10/08503508497497-1.19%12,000--1%--
10/07506506502503-1.57%12,000-+0.2%--
10/06507511507511+0.79%10,000-+2%--
10/05506507506507+0.2%23,500-+1.2%--
10/045155185025060%27,000-+1%--
10/01502506502506+1.2%4,500-+1.2%--
09/30510510500500-0.2%19,500-0%--
09/29499501499501+0.4%3,500-+0.2%--
09/28494499494499+1.01%12,000-0%--
09/27494496493494+0.2%12,000--1%--
09/244964984934930%19,500--1.2%--
09/22496498493493-2.18%6,500--1.2%--
09/21508508504504+2.65%18,000-+1%--
09/17494494485491-0.81%8,500--1.6%--
09/16490495490495-1%10,500--0.8%--
09/15514514495500-1.19%11,500-+0.4%--
09/14504510504506+0.8%19,000-+1.61%--
09/13490502490502+0.4%18,000-+1.01%--
09/10505505489500-0.79%56,500-+0.81%--
09/09504507503504-0.79%5,500-+1.82%--
09/08511515503508-0.59%10,500-+2.63%--
09/07515515500511-0.78%38,000-+3.44%--
09/06500517500515+3%39,500-+4.46%--
09/03501509499500+0.2%19,500-+1.63%--
09/02501501494499-0.2%9,500-+1.42%--
09/01501501494500+1.63%6,500-+1.83%--
08/31501501492492-1.8%4,000-+0.2%--
08/30499501498501+0.6%7,000-+2.24%--
08/27500500496498+0.4%6,000-+1.84%--
08/264975004964960%9,000-+1.43%--
08/25491498490496+1.22%8,500-+1.64%--
08/24491496490490-1.01%4,500-+0.62%--
08/234925004924950%7,000-+1.64%--
08/20496497486495+0.61%8,500-+1.64%--
08/19491492490492+0.41%8,000-+1.23%--
08/18514514489490-2.97%14,500-+0.82%--
08/17499511496505+1.81%18,500-+3.91%--
08/16483502478496+2.9%48,500-+2.06%--
08/13486487481482-0.82%9,500--0.62%--
08/12480488480486+0.21%6,000-+0.21%--
08/11480491480485+1.04%4,000-0%--
08/10485485480480-1.03%3,500--1.23%--
08/094894894774850%4,500--0.21%--
08/06496496485485-2.22%10,000--0.21%--
08/05494498489496+3.55%12,000-+1.85%--