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
2004
12/30799800788800+1.27%72,000-+10.19%--
12/29765799765790+4.08%135,000-+9.72%--
12/28750759750759+1.2%82,600-+6.01%--
12/27756765750750-0.79%96,100-+4.9%--
12/24765771753756-1.18%133,600-+5.73%--
12/22750765740765+1.46%149,800-+6.84%--
12/21758758741754-0.53%246,300-+5.01%--
12/20762764726758+4.99%233,400-+4.99%--
12/17721750721722+0.14%123,300-0%--
12/16742742717721-5.38%572,100--0.41%--
12/15777778753762-1.68%69,400-+5.1%--
12/14762777750775-0.9%100,100-+6.9%--
12/13785820775782-0.13%287,500-+7.86%--
12/10750793749783+7.85%326,800-+8%--
12/09735745718726+2.25%214,000-+0.14%--
12/08692714691710+2.16%104,000--2.2%--
12/07677720670695+3.42%214,900--4.66%--
12/06671680660672+0.6%184,000--8.57%--
12/03670684658668-0.15%168,900--9.85%--
12/02684688666669+0.75%78,400--10.56%--
12/01660669655664-2.92%71,100--12.05%--
11/30690700673684-3.39%103,900--10.35%--
11/29655721655708+9.09%269,000--8.17%--
11/26644669643649+2.85%217,900--16.58%--
11/25652658621631-3.66%358,200--19.92%--
11/24699699651655-3.53%213,900--18.13%--
11/22665700665679-7.62%293,400--16.17%--
11/19732741729735-1.61%248,200--10.58%--
11/18784789745747-4.84%173,400--10.11%--
11/17792795777785-3.33%119,000--6.55%--
11/16875875807812-5.03%241,700--4.69%--
11/15765855755855+13.25%191,900--0.7%--
11/12780780748755-2.58%92,700--12.62%--
11/11745778745775+3.47%88,100--10.82%--
11/10752760744749-1.71%82,800--14.3%--
11/09760775732762-0.39%53,000--13.31%--
11/08810810755765-4.38%128,900--13.56%--
11/05802829791800+2.3%144,200--10.31%--
11/04769810760782+4.27%214,300--12.72%--
11/02750760735750-4.46%219,100--16.48%--
11/01830830778785-5.54%166,700--12.97%--
10/29835844830831-0.36%94,600--8.18%--
10/28851868834834+0.36%64,900--8.05%--
10/27840870830831-2.69%77,100--8.88%--
10/26859879852854-0.35%67,400--6.97%--
10/25868870841857-4.25%75,100--7.45%--
10/22890906885895+0.67%68,500--4.18%--
10/21884901884889-0.45%76,100--5.73%--
10/20920920880893-2.93%99,300--6.2%--
10/199309449169200%40,800--4.37%--
10/18955960903920-4.27%128,300--5.54%--
10/15980980933961-1.94%130,300--2.73%--
10/149831,020975980+1.77%205,800--2%--
10/131,0701,125960963-11.81%832,300--4.65%--
10/121,0701,2301,0551,092+6.02%951,900-+7.06%--
10/089281,0308881,030+10.75%196,800-+0.39%--
10/07911933900930+6.29%101,800--10.06%--
10/06892897867875-1.91%88,200--16.27%--
10/05886928880892+0.68%107,500--15.53%--
10/04932942874886-3.9%185,300--16.96%--
10/01937940901922-1.91%122,500--14.39%--
09/30888978888940+6.94%294,000--13.6%--
09/29842880841879+4.77%69,000--19.95%--
09/28845850839839-2.44%37,000--24.48%--
09/27873881845860+2.02%84,000--23.35%--
09/24890890827843-6.12%175,000--25.4%--
09/22932932880898-4.47%169,000--21.78%--
09/219771,000930940-5.72%168,000--19.24%--
09/171,0701,070985997-5.05%89,000--15.37%--
09/169951,0509801,050+0.29%205,000--11.69%--
09/151,1221,1321,0451,047-6.52%129,000--12.68%--
09/141,1311,1521,1201,120-0.88%52,000--7.36%--
09/131,1211,1801,1211,130-0.79%164,000--7.15%--
09/101,2061,2101,1351,139-5.56%186,000--6.87%--
09/091,2901,2901,2051,206-6.29%378,000--2.11%--
09/081,2481,2901,2481,287+2.96%200,000-+4.21%--
09/071,2401,2501,2251,250+1.21%74,000-+1.21%--
09/061,2211,2351,2151,235+1.56%60,000--0.16%--
09/031,2401,2521,2161,216-2.72%75,000--2.09%--
09/021,2311,2501,2121,250+2.46%151,000--0.16%--
09/011,2401,2601,2121,220+1.67%200,000--3.17%--
08/311,1791,2301,1791,200+3.54%271,000--5.44%--
08/301,1611,1801,1461,159-0.09%110,000--9.17%--
08/271,1311,1751,1301,160+0.96%205,000--9.8%--
08/261,1821,1821,1471,149-2.71%82,000--11.48%--
08/251,1961,1961,1511,181-1.01%134,000--10.12%--
08/241,2021,2261,1601,193-0.17%142,000--10.23%--
08/231,1351,1951,1351,195+7.17%109,000--10.89%--
08/201,1001,1201,0751,115+3.15%225,000--17.59%--
08/191,1801,1801,0801,081-15.55%191,000--20.92%--
08/181,2901,3001,2751,280-0.78%35,000--7.51%--
08/171,3011,3051,2901,2900%42,000--7.66%--
08/161,2711,2901,2701,2900%23,000--8.45%--
08/131,2841,3001,2781,290-0.77%38,000--9.22%--
08/121,2911,3201,2901,3000%85,000--8.84%--
08/111,3311,3401,2861,3000%69,000--9.09%--
08/101,2901,3101,2521,300+1.56%306,000--9.47%--
08/091,2701,3301,2701,280-6.57%151,000--11.48%--
08/061,2881,4301,2881,370+6.2%185,000--5.84%--
08/051,3001,3201,2891,2900%23,000--11.22%--