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
201710/1, 株式併合 10→1
2004
12/3016,76016,76016,68016,730+0.66%104,500-+1.81%--
12/2916,75016,79016,62016,620-0.6%230,500-+1.41%--
12/2816,67016,75016,64016,720-0.06%141,100-+2.3%--
12/2716,77016,83016,71016,730-0.06%191,500-+2.61%--
12/2416,66016,78016,66016,740+1.03%331,200-+2.93%--
12/2216,63016,69016,56016,570+0.24%299,600-+2.18%--
12/2116,55016,63016,51016,530+0.55%372,500-+2.16%--
12/2016,45016,53016,40016,440+0.43%251,300-+1.81%--
12/1716,50016,60016,30016,370-1.09%477,400-+1.59%--
12/1616,50016,62016,40016,550+0.18%368,700-+2.94%--
12/1516,47016,55016,41016,520+0.36%574,400-+3.03%--
12/1416,40016,48016,33016,460+1.11%337,900-+2.92%--
12/1316,41016,44016,23016,280+0.37%193,700-+2.01%--
12/1016,25016,34016,04016,220+1.57%883,900-+1.81%--
12/0916,17016,20015,92015,970-1.72%341,900-+0.43%--
12/0816,01016,25015,96016,250+0.62%449,800-+2.42%--
12/0716,44016,55016,15016,150-2.59%328,100-+2.18%--
12/0616,57016,69016,53016,580+0.06%418,700-+5.3%--
12/0316,50016,58016,48016,570+0.91%459,800-+5.68%--
12/0216,38016,46016,31016,420+1.8%336,200-+5.28%--
12/0116,30016,40016,06016,130-2.42%312,800-+3.96%--
11/3016,35016,56016,31016,530+0.24%519,300-+6.95%--
11/2916,35016,52016,35016,490+1.41%549,600-+7.16%--
11/2616,13016,35016,13016,260+1.63%1,017,700-+6.13%--
11/2515,63016,00015,62016,000+2.37%399,000-+4.81%--
11/2415,50015,71015,49015,630+0.9%257,800-+2.65%--
11/2215,52015,53015,31015,490-1.46%338,700-+1.93%--
11/1915,75015,80015,71015,720-0.06%172,600-+3.56%--
11/1815,65015,82015,61015,730+1.09%434,800-+3.84%--
11/1715,46015,66015,46015,560-0.64%266,800-+2.88%--
11/1615,70015,79015,59015,660-0.19%358,800-+3.61%--
11/1515,65015,70015,58015,690+0.45%290,700-+3.79%--
11/1215,30015,65015,28015,620+1.17%383,100-+3.31%--
11/1115,50015,68015,44015,440-0.26%240,300-+2.08%--
11/1015,47015,56015,39015,480-0.13%182,000-+2.28%--
11/0915,54015,65015,45015,500-0.64%231,200-+2.28%--
11/0815,71015,73015,54015,600-0.06%393,100-+3.05%--
11/0515,53015,69015,52015,610+1.04%536,100-+3.23%--
11/0415,30015,48015,27015,450+2.39%906,400-+2.3%--
11/0215,00015,09014,85015,090+2.37%596,600-+0.02%--
11/0114,67014,78014,60014,740+0.68%269,700--2.35%--
10/2914,93014,99014,60014,640-1.94%406,000--3.16%--
10/2814,92015,09014,84014,930+2.82%646,000--1.35%--
10/2714,50014,71014,41014,520+0.83%609,200--4.13%--
10/2614,55014,64014,37014,400-1.57%454,500--5.08%--
10/2514,68014,69014,58014,630-1.28%221,300--3.76%--
10/2214,90014,91014,77014,8200%226,200--2.67%--
10/2114,87014,93014,80014,820-0.2%290,900--2.85%--
10/2014,92014,94014,81014,850-1.26%325,900--2.82%--
10/1914,99015,15014,98015,040+1.21%428,600--1.58%--
10/1815,08015,08014,84014,860-1.39%266,300--2.76%--
10/1514,98015,14014,97015,070+0.8%309,600--1.43%--
10/1415,16015,16014,95014,950-1.32%372,500--2.22%--
10/1315,31015,47015,15015,150-0.85%324,800--0.94%--
10/1215,50015,54015,25015,280-2.98%470,800--0.06%--
10/0815,52015,75015,52015,750-0.13%272,600-+3.02%--
10/0715,75015,84015,69015,770+0.13%398,200-+3.27%--
10/0615,60015,75015,53015,750+0.45%303,500-+3.27%--
10/0515,90015,90015,57015,680-1.75%967,500-+2.87%--
10/0415,46015,96015,38015,960+5.56%806,800-+4.77%--
10/0115,12015,27015,09015,120-0.26%320,100--0.62%--
09/3015,11015,25015,05015,160+0.33%352,300--0.46%--
09/2915,27015,28015,06015,110+0.13%277,200--0.88%--
09/2815,00015,11014,91015,090-1.18%345,900--1.13%--
09/2715,29015,35015,07015,270-0.2%399,000-+0.03%--
09/2415,08015,30014,97015,300+1.39%447,400-+0.3%--
09/2215,25015,25015,01015,090-0.59%261,100--0.97%--
09/2115,17015,21015,10015,180+0.13%241,300--0.32%--
09/1715,17015,25015,06015,1600%353,100--0.3%--
09/1615,13015,30015,08015,160-0.59%373,100--0.16%--
09/1515,36015,47015,21015,250-1.74%505,600-+0.48%--
09/1415,80015,82015,50015,520+0.13%587,300-+2.28%--
09/1315,09015,58015,05015,500+4.1%958,800-+2.32%--
09/1014,80014,94014,71014,890-0.73%872,600--1.59%--
09/0914,98015,13014,91015,000-0.33%476,500--1.03%--
09/0815,20015,21015,04015,050-0.46%264,000--0.94%--
09/0715,07015,20015,02015,120+0.6%309,700--0.7%--
09/0615,03015,16014,85015,030-0.07%562,700--1.55%--
09/0315,28015,29015,02015,040-1.57%362,200--1.76%--
09/0215,40015,41015,25015,2800%272,600--0.47%--
09/0115,31015,38015,25015,280-0.13%320,900--0.62%--
08/3115,42015,46015,23015,300-1.54%330,900--0.75%--
08/3015,56015,58015,48015,540+0.71%279,600-+0.65%--
08/2715,47015,49015,32015,430-0.26%285,400--0.21%--
08/2615,64015,64015,43015,470-0.45%373,800--0.06%--
08/2515,48015,60015,35015,540+0.19%410,900-+0.25%--
08/2415,60015,67015,43015,510-0.45%484,100--0.17%--
08/2315,43015,66015,37015,580+2.77%1,041,200-+0.14%--
08/2014,88015,25014,88015,160+1.2%907,700--2.77%--
08/1915,05015,08014,82014,980+0.67%684,700--4.18%--
08/1814,80014,89014,70014,880+0.2%376,300--5.14%--
08/1714,86014,94014,81014,850+1.57%344,700--5.77%--
08/1614,64014,71014,46014,620-0.2%463,200--7.7%--
08/1314,83014,87014,65014,650-2.07%494,300--7.98%--
08/1215,12015,18014,92014,960-1.32%355,200--6.51%--
08/1115,07015,24015,00015,160+1.95%655,200--5.65%--
08/1014,91015,05014,82014,870-1.33%1,033,600--7.86%--
08/0914,94015,09014,90015,070-3.02%1,136,300--7.09%--
08/0615,77015,78015,40015,540-2.33%752,600--4.71%--
08/0515,90016,02015,85015,910+0.06%236,900--2.92%--