株価チャート

2005/06/10～2005/11/02

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
11/02614614599599-0.5%76,000-+2.57%--
11/01598610596602+0.67%80,500-+3.08%--
10/31595600595598+0.84%93,000-+2.4%--
10/28590593587593+1.02%76,500-+1.72%--
10/27584590583587+1.38%82,000-+0.69%--
10/26579584577579+1.05%94,500--0.69%--
10/25571578571573+1.24%61,500--1.72%--
10/24569571563566+0.53%58,500--3.08%--
10/21565566559563-0.35%55,500--3.76%--
10/20571571564565+0.36%49,000--3.58%--
10/19572577563563-1.57%72,000--4.09%--
10/18579582572572-1.04%59,000--2.72%--
10/175845885775780%68,500--1.7%--
10/14583584577578-1.53%72,000--1.7%--
10/13599600586587-0.84%58,500--0.17%--
10/12594596584592+0.34%55,000-+0.68%--
10/11580590579590+2.61%46,000-+0.51%--
10/07581587575575-1.03%63,000--1.88%--
10/06581587581581-1.02%42,500--0.85%--
10/05598598587587-1.18%55,500-+0.17%--
10/04592595590594+0.85%35,500-+1.37%--
10/03594594582589-1.51%43,000-+0.51%--
09/30604604587598-0.33%62,500-+2.05%--
09/296026045936000%48,000-+2.39%--
09/28595600594600+1.35%38,000-+2.56%--
09/27595595590592-0.5%51,500-+1.37%--
09/26583595583595+2.23%64,500-+1.88%--
09/22580590580582-0.17%103,000--0.17%--
09/21588588583583-1.02%39,000-0%--
09/20593595585589+0.51%49,000-+1.2%--
09/16591591582586-0.68%21,000-+0.69%--
09/15595598590590-0.84%35,500-+1.55%--
09/14592596591595+0.51%22,000-+2.59%--
09/13596596587592+0.68%31,000-+2.07%--
09/12586595584588+0.34%34,500-+1.55%--
09/09593594582586+2.27%119,500-+1.21%--
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%--