株価チャート

2005/04/15～2005/09/08

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
09/08569573567573-0.52%25,000--0.87%--
09/07588589570576-1.71%29,000--0.17%--
09/06581587579586+1.74%29,000-+1.56%--
09/05575584575576+0.7%13,500-+0.17%--
09/02576581567572+0.53%15,500--0.35%--
09/01562571562569-1.22%31,000--0.7%--
08/31582583576576-1.2%27,000-+0.7%--
08/30590591577583-1.19%51,000-+1.92%--
08/29588593588590-0.17%19,000-+3.51%--
08/26586592586591+0.68%65,000-+3.87%--
08/25584587577587+0.51%44,500-+3.53%--
08/24581584561584+0.52%32,500-+3.36%--
08/23584586581581-0.17%28,500-+3.01%--
08/22577582571582+0.87%32,000-+3.37%--
08/19582582576577-0.17%20,000-+2.67%--
08/18583583575578+0.52%21,500-+2.85%--
08/17581582574575-0.35%24,000-+2.5%--
08/16577581574577+0.35%34,000-+3.04%--
08/15563577563575+2.86%26,000-+2.86%--
08/12569570558559-3.29%72,000-+0.18%--
08/11575578556578-1.2%75,000-+3.58%--
08/10580587578585+0.69%55,500-+5.03%--
08/09572583570581+2.29%36,000-+4.5%--
08/08569570560568+1.07%39,000-+2.34%--
08/055705705625620%16,500-+1.26%--
08/04562569560562+0.54%29,000-+1.44%--
08/03549563549559+2.01%49,000-+0.9%--
08/02552555548548-0.54%23,500--1.08%--
08/01550555549551-0.18%29,500--0.54%--
07/29551554551552+0.18%17,000--0.54%--
07/28559562551551-0.9%12,500--0.72%--
07/27557557553556+1.46%12,500-0%--
07/26549550548548-0.18%11,500--1.62%--
07/25555556549549+0.55%22,500--1.44%--
07/22552555546546-1.27%18,500--2.15%--
07/21550555550553-0.9%7,500--1.07%--
07/20552558547558+0.9%13,000--0.18%--
07/19555560545553-0.9%25,500--0.9%--
07/15557578556558-0.36%43,500-0%--
07/14578590560560+1.27%88,500-+0.54%--
07/13555556549553-0.54%12,500--0.54%--
07/12551558550556+1.09%16,000-+0.18%--
07/11555555541550-0.9%16,000--0.72%--
07/08549560549555+0.91%21,000-+0.36%--
07/07550555543550-0.36%18,000--0.36%--
07/06551560549552-1.25%18,500-+0.18%--
07/05563568557559-0.71%22,500-+1.64%--
07/04566566561563+0.36%9,000-+2.55%--
07/01551561551561+0.72%10,000-+2.56%--
06/30561561557557-0.89%8,000-+2.2%--
06/29554562554562+1.44%11,000-+3.5%--
06/28541563541554+0.54%11,500-+2.4%--
06/27539552539551-1.61%43,000-+2.04%--
06/24559562541560-1.41%23,500-+3.7%--
06/235635705635680%5,000-+5.58%--
06/22565568564568-0.35%11,000-+5.77%--
06/21569575569570+0.35%18,500-+6.34%--
06/205745795685680%14,500-+6.37%--
06/17560575560568+1.43%45,500-+6.37%--
06/16560565559560+0.36%10,000-+5.07%--
06/15554558554558+1.82%6,000-+4.69%--
06/14559563548548-0.36%13,500-+2.62%--
06/13544556544550+3%27,500-+3%--
06/10538543527534+0.95%38,500--0.19%--
06/09530540529529+0.57%34,500--1.31%--
06/08520526512526+0.77%18,000--2.05%--
06/07521528520522-0.95%13,000--3.15%--
06/065275305215270%10,000--2.41%--
06/03528530525527-0.19%20,000--2.59%--
06/02535535528528-0.19%17,500--2.76%--
06/01523529523529+0.57%14,500--2.76%--
05/31519532519526+1.35%22,500--3.49%--
05/30521521517519-0.57%11,000--4.95%--
05/27526526515522+3.98%23,000--4.57%--
05/26520520502502-3.65%15,500--8.39%--
05/25527531520521-1.51%28,000--5.44%--
05/24533533525529-0.56%24,500--4.34%--
05/23529534527532+0.95%14,500--4.14%--
05/20539539526527-1.31%22,500--5.39%--
05/19526536525534-0.19%26,000--4.64%--
05/18531539522535-1.11%22,500--4.8%--
05/17553553529541-1.99%21,500--4.08%--
05/16557557551552-1.08%10,000--2.47%--
05/13540559540558-0.18%16,000--1.59%--
05/12565565558559-1.06%10,500--1.58%--
05/115655725605650%20,500--0.7%--
05/10569574565565-0.35%15,500--0.7%--
05/09566572566567+0.18%18,000--0.35%--
05/06563566558566+2.17%11,500--0.53%--
05/02556564554554-0.36%7,500--2.64%--
04/28563563555556-1.24%12,000--2.46%--
04/27567567553563+0.9%7,000--1.4%--
04/26554558554558+0.18%9,500--2.28%--
04/25563564554557-1.07%20,500--2.62%--
04/22571571558563+2.18%24,500--1.75%--
04/21547561547551+0.92%23,000--3.84%--
04/20562565546546-2.5%31,000--5.04%--
04/19553562549560+3.13%21,500--2.78%--
04/18572574543543-5.24%61,500--5.89%--
04/15574575567573-0.35%22,500--1.04%--