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
201810/1, 株式併合 5→1
2005
12/302,5352,5352,4602,465-1.99%19,800-+1.52%--
12/292,4402,5402,4402,515+2.03%63,600-+3.84%--
12/282,4452,4702,4352,465+1.23%23,000-+2.11%--
12/272,4352,4752,4352,435-1.62%29,000-+1.12%--
12/262,4452,4752,4402,475+1.23%30,400-+2.91%--
12/222,4502,4502,4252,4450%22,200-+1.96%--
12/212,4202,4552,4102,445+1.03%35,600-+2.39%--
12/202,4302,4352,4102,420+1.47%28,600-+1.72%--
12/192,3952,4002,3802,385-1.45%21,600-+0.59%--
12/162,4252,4502,4052,420+0.41%32,000-+2.28%--
12/152,4002,4152,3702,4100%23,600-+2.16%--
12/142,4452,4552,4102,410-1.03%50,000-+2.47%--
12/132,4402,4502,4252,435-0.41%27,400-+3.79%--
12/122,4252,4602,4252,445+1.03%24,800-+4.53%--
12/092,4052,4352,4052,420-1.02%57,200-+3.82%--
12/082,4252,4552,4252,445-0.81%31,800-+5.25%--
12/072,4502,4802,4402,465+2.49%40,800-+6.48%--
12/062,4352,4452,4052,405-1.23%24,800-+4.29%--
12/052,4252,4502,4252,435+0.41%25,400-+6.01%--
12/022,4202,4352,4152,425+0.41%20,000-+6.03%--
12/012,3602,4152,3602,415+2.77%35,600-+6.06%--
11/302,4252,4502,3502,350-2.08%61,600-+3.66%--
11/292,3952,4102,3852,400+0.21%18,200-+6.24%--
11/282,3552,4252,3552,395+1.27%36,600-+6.44%--
11/252,3202,3752,3152,365+2.16%28,000-+5.72%--
11/242,3702,3952,3152,315-0.22%64,600-+4.04%--
11/222,3452,3452,2952,320-0.43%26,600-+4.74%--
11/212,3602,3602,3052,330-1.06%43,600-+5.67%--
11/182,3252,3652,3152,355+3.06%68,200-+7.29%--
11/172,2152,3702,2102,285+3.39%84,200-+4.62%--
11/162,2002,2302,2002,210-0.23%19,400-+1.61%--
11/152,2402,2402,2152,215-0.67%18,600-+2.12%--
11/142,2552,2552,2302,230-0.89%19,400-+3.19%--
11/112,2402,2602,2402,250+0.22%19,800-+4.51%--
11/102,2352,2552,2252,245+0.45%19,200-+4.61%--
11/092,2502,2552,2252,235-0.89%28,600-+4.44%--
11/082,2652,2652,2502,255-0.22%25,800-+5.72%--
11/072,2852,2852,2452,2600%24,600-+6.4%--
11/042,2502,2652,2302,260+1.8%49,600-+6.7%--
11/022,2402,2652,2202,220-0.89%31,400-+5.21%--
11/012,2502,2602,2402,240+0.67%27,600-+6.46%--
10/312,2002,2252,1952,225+1.6%23,000-+6%--
10/282,1552,1952,1552,190+0.46%26,000-+4.63%--
10/272,1602,1802,1602,1800%20,200-+4.36%--
10/262,1902,1902,1252,180+0.23%38,800-+4.51%--
10/252,1552,1902,1502,175+1.64%34,600-+4.47%--
10/242,2002,2252,1402,140-1.38%83,400-+2.98%--
10/212,0752,1702,0702,170+4.83%76,600-+4.58%--
10/202,0852,0902,0702,070-0.24%19,800--0.05%--
10/192,0702,0852,0702,075+0.24%18,000-+0.14%--
10/182,0852,1002,0702,070+0.24%27,600--0.05%--
10/172,0752,0902,0652,065-0.48%24,800--0.24%--
10/142,0752,0802,0652,0750%20,000-+0.24%--
10/132,0652,0752,0602,075+0.48%20,800-+0.29%--
10/122,0602,0852,0502,065+0.73%30,200--0.15%--
10/112,0352,0502,0302,050+0.99%24,000--0.87%--
10/072,0402,0552,0302,030-0.25%21,400--1.79%--
10/062,0602,0752,0352,035-1.93%31,200--1.55%--
10/052,0802,0902,0702,0750%32,800-+0.44%--
10/042,0602,0752,0602,075+0.48%17,400-+0.53%--
10/032,0452,0652,0352,065+0.98%24,200-+0.15%--
09/302,0952,0952,0402,045-2.39%34,200--0.78%--
09/292,0802,0952,0652,095+0.96%28,000-+1.6%--
09/282,0902,0902,0652,075+0.24%28,800-+0.73%--
09/272,1102,1102,0652,070-1.66%31,200-+0.49%--
09/262,1052,1152,0902,105+0.96%33,200-+2.23%--
09/222,0952,1052,0852,085-0.24%26,400-+1.31%--
09/212,1052,1052,0902,090-0.48%27,800-+1.65%--
09/202,0952,1152,0852,100+1.2%63,000-+2.24%--
09/162,0702,0802,0602,0750%35,800-+1.17%--
09/152,0602,0902,0602,075+0.73%33,200-+1.27%--
09/142,0652,0852,0502,060-1.2%56,200-+0.59%--
09/132,0902,0902,0752,085+0.48%15,600-+1.76%--
09/122,0802,0802,0652,075+0.48%18,000-+1.47%--
09/092,0602,0652,0502,065+0.98%67,600-+1.18%--
09/082,0502,0652,0402,045-0.24%22,600-+0.34%--
09/072,0702,0702,0502,050-0.24%12,000-+0.64%--
09/062,0652,0702,0552,055-0.48%15,600-+0.88%--
09/052,0652,0702,0602,065+0.73%20,600-+1.37%--
09/022,0502,0702,0502,050+0.49%25,600-+0.59%--
09/012,0352,0452,0202,040+1.24%20,600-+0.1%--
08/312,0202,0252,0102,015-0.25%20,000--1.18%--
08/302,0202,0352,0202,020+0.25%17,000--1.08%--
08/292,0202,0252,0152,015-0.74%16,200--1.42%--
08/262,0402,0502,0152,030-0.73%31,600--0.73%--
08/252,0452,0552,0402,045-0.73%9,000--0.05%--
08/242,0602,0602,0452,060+0.24%15,000-+0.68%--
08/232,0652,0802,0552,055-0.24%33,200-+0.39%--
08/222,0602,0652,0552,060+0.24%13,600-+0.64%--
08/192,0752,0752,0402,055-1.67%44,800-+0.54%--
08/182,0952,1452,0752,090+3.21%99,600-+2.3%--
08/172,0402,0502,0252,025-0.74%21,400--0.69%--
08/162,0302,0452,0252,040+0.74%20,000-+0.1%--
08/152,0352,0502,0252,025-0.25%20,000--0.54%--
08/122,0702,0702,0302,030-1.22%21,400--0.25%--
08/112,0602,0702,0552,055-0.48%22,000-+1.03%--
08/102,0202,0802,0202,065+3.25%40,600-+1.62%--
08/091,9702,0351,9702,000+1.78%39,000--1.43%--
08/081,9851,9851,9451,965-1.01%48,400--3.15%--
08/052,0302,0401,9701,985-2.22%42,800--2.22%--