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
201710/1, 株式併合 10→1
2005
12/3018,08018,11017,91017,940-0.88%272,600--2.39%--
12/2918,21018,24018,09018,100+0.39%345,500--1.74%--
12/2818,20018,20017,80018,0300%442,900--2.26%--
12/2718,27018,27018,02018,030-1.74%255,100--2.37%--
12/2618,38018,50018,30018,350-0.05%325,400--0.57%--
12/2218,14018,37018,11018,360+1.55%503,900--0.31%--
12/2118,00018,26018,00018,080+0.5%479,800--1.62%--
12/2017,75017,99017,71017,990+0.73%366,300--1.91%--
12/1917,90017,90017,58017,860+0.96%379,800--2.47%--
12/1617,77017,99017,55017,690-0.39%459,400--3.26%--
12/1518,18018,18017,76017,760-2.31%529,500--2.78%--
12/1418,48018,58018,12018,180-0.44%594,800--0.35%--
12/1318,47018,47018,11018,260-1.14%815,500-+0.41%--
12/1218,49018,73018,38018,470+0.33%522,400-+1.88%--
12/0918,50018,55018,26018,410-0.81%1,083,700-+1.95%--
12/0818,69018,80018,53018,560-2.06%658,800-+3.26%--
12/0718,76019,04018,70018,950+1.66%533,700-+5.95%--
12/0618,85018,85018,64018,640-1.38%490,100-+4.93%--
12/0518,88019,00018,83018,900-0.53%440,400-+7.12%--
12/0219,00019,01018,87019,000+1.28%604,200-+8.45%--
12/0118,63018,76018,45018,760+1.08%452,400-+7.84%--
11/3018,99018,99018,52018,560-1.28%582,400-+7.36%--
11/2918,75018,94018,73018,800-1.31%645,300-+9.44%--
11/2819,00019,23018,95019,050+1.65%688,200-+11.59%--
11/2518,85018,88018,64018,740-1.16%591,900-+10.54%--
11/2418,93019,08018,86018,960+1.07%1,126,800-+12.54%--
11/2218,50018,85018,33018,760+1.13%1,586,200-+12.07%--
11/2118,00018,80017,98018,550+4.51%2,026,700-+11.46%--
11/1817,49017,79017,46017,750+2.01%991,100-+7.21%--
11/1717,36017,44017,31017,400+0.23%543,700-+5.46%--
11/1617,17017,38017,02017,360+1.11%462,800-+5.42%--
11/1517,25017,25017,05017,170-0.69%371,000-+4.41%--
11/1417,33017,34017,23017,290+0.46%368,200-+5.28%--
11/1117,25017,42017,16017,210-0.06%746,900-+4.9%--
11/1017,02017,31016,99017,220+0.35%1,093,700-+4.88%--
11/0916,89017,21016,81017,160+2.63%1,361,500-+4.51%--
11/0816,70016,83016,63016,720-0.77%455,900-+1.98%--
11/0716,84016,91016,73016,850+0.96%734,000-+2.84%--
11/0416,57016,69016,49016,690+2.39%865,600-+1.97%--
11/0216,33016,34016,20016,300-0.31%425,800--0.37%--
11/0116,27016,35016,21016,350+2.83%483,000--0.07%--
10/3115,77015,95015,77015,900+1.66%535,900--2.85%--
10/2815,76015,77015,61015,640-1.01%843,200--4.48%--
10/2715,93015,98015,80015,800-0.75%819,300--3.66%--
10/2616,01016,13015,90015,920-0.81%594,000--3.03%--
10/2515,94016,10015,93016,050+1.33%420,200--2.32%--
10/2416,02016,05015,84015,840-1.61%663,600--3.69%--
10/2116,08016,16015,97016,1000%572,800--2.26%--
10/2016,11016,20016,09016,100+0.06%431,900--2.36%--
10/1916,27016,27016,05016,090-1.05%598,900--2.56%--
10/1816,36016,39016,26016,260-0.43%344,200--1.67%--
10/1716,50016,51016,26016,330-0.37%389,500--1.26%--
10/1416,57016,57016,35016,390+0.31%521,800--0.93%--
10/1316,55016,56016,26016,340-1.68%772,200--1.25%--
10/1216,57016,72016,56016,620-1.01%814,000-+0.33%--
10/1116,82016,82016,63016,790+1.08%321,900-+1.32%--
10/0717,03017,04016,61016,610-1.6%655,400-+0.27%--
10/0616,89017,10016,80016,880-3.49%1,232,200-+1.88%--
10/0517,50017,66017,29017,490+1.27%2,197,100-+5.6%--
10/0416,62017,30016,61017,270+4.35%1,812,900-+4.51%--
10/0316,53016,57016,40016,550+0.67%412,800-+0.26%--
09/3016,45016,57016,40016,4400%670,900--0.48%--
09/2916,69016,69016,42016,440-0.48%600,600--0.59%--
09/2816,30016,54016,30016,520+1.35%558,800--0.26%--
09/2716,49016,50016,30016,300-1.15%502,900--1.7%--
09/2616,19016,52016,17016,490+2.49%714,200--0.65%--
09/2216,01016,18016,01016,090-1.23%954,900--3.09%--
09/2116,28016,37016,23016,290+0.18%920,700--1.99%--
09/2016,26016,34016,21016,260+0.06%844,300--2.22%--
09/1616,42016,43016,20016,250-1.16%984,500--2.36%--
09/1516,46016,53016,42016,440-0.06%453,900--1.35%--
09/1416,46016,52016,41016,450-0.48%488,200--1.35%--
09/1316,68016,76016,50016,530-0.96%665,600--0.94%--
09/1216,90016,90016,68016,690+0.06%453,000--0.01%--
09/0916,47016,68016,36016,680+2.27%966,700--0.1%--
09/0816,50016,52016,23016,310-0.97%522,700--2.31%--
09/0716,55016,57016,46016,470+0.06%376,800--1.5%--
09/0616,72016,77016,43016,460-2.02%703,700--1.67%--
09/0516,73016,80016,68016,800+0.12%235,000-+0.2%--
09/0216,77016,78016,69016,780+0.78%281,500-+0.05%--
09/0116,71016,78016,65016,650-0.12%264,200--0.79%--
08/3116,77016,78016,65016,670-0.3%205,800--0.79%--
08/3016,80016,80016,64016,720+0.84%169,400--0.65%--
08/2916,79016,79016,54016,580-1.43%327,100--1.6%--
08/2616,84016,93016,80016,820-0.3%328,900--0.33%--
08/2516,93016,98016,81016,870-0.12%294,900--0.16%--
08/2416,97017,04016,81016,890-1.05%377,200--0.19%--
08/2317,01017,20017,01017,070+0.53%555,500-+0.76%--
08/2216,80016,99016,79016,980+1.68%435,700-+0.15%--
08/1916,60016,74016,60016,700+0.42%291,200--1.61%--
08/1816,65016,71016,61016,630+0.67%301,400--2.15%--
08/1716,51016,66016,50016,5200%387,400--2.87%--
08/1616,61016,64016,51016,520-0.48%462,900--2.97%--
08/1516,65016,78016,60016,600-1.13%294,400--2.61%--
08/1216,80016,85016,73016,790+0.6%416,500--1.61%--
08/1116,80016,83016,64016,690-0.42%492,200--2.27%--
08/1016,91016,91016,73016,760+0.72%482,300--1.97%--
08/0916,70016,79016,58016,640-0.95%522,300--2.78%--
08/0816,39016,83016,35016,800+0.66%327,900--2%--
08/0516,90016,90016,62016,690-1.3%338,100--2.77%--