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
2005
12/30954965910935-1.89%457,400-+15.43%--
12/29919954910953+8.42%1,418,400-+18.24%--
12/28828879820879+5.9%589,800-+10.15%--
12/27818831810830+1.34%340,600-+4.4%--
12/26830841815819+1.11%559,000-+3.28%--
12/22760820757810+6.72%549,400-+2.53%--
12/21765765753759-0.13%205,400--3.44%--
12/20770770758760-1.3%102,400--3.06%--
12/19771775764770+0.13%74,900--1.53%--
12/16765780765769-0.77%77,500--1.41%--
12/15766784750775-0.13%123,600--0.39%--
12/14786786763776-0.64%320,700-0%--
12/13785789777781-1.01%129,300-+0.77%--
12/12800800782789-0.13%120,900-+2.07%--
12/09788795783790+1.02%98,800-+2.6%--
12/08782788781782+0.13%73,000-+1.96%--
12/07792793780781-2.13%162,700-+2.23%--
12/06808813792798-1.24%122,000-+5%--
12/05813820805808-0.37%156,200-+6.88%--
12/02804820802811+1.38%102,200-+7.85%--
12/01805810785800-0.5%126,900-+6.95%--
11/30818820802804-2.43%84,300-+8.06%--
11/29828828820824-0.6%67,600-+11.35%--
11/28827829818829+1.84%102,200-+12.79%--
11/25820823806814-1.57%140,000-+11.35%--
11/24793832786827+6.99%501,600-+13.6%--
11/22798798764773-2.89%250,200-+6.77%--
11/21810820787796+1.4%723,200-+10.1%--
11/18738786736785+7.39%716,000-+9.03%--
11/17716738710731+2.09%156,600-+1.81%--
11/16712719706716+0.28%107,100--0.42%--
11/15715730712714-0.14%47,100--0.97%--
11/14711718710715-0.14%73,600--1.11%--
11/11730730710716-0.56%108,600--1.38%--
11/10740740717720-1.64%108,000--1.23%--
11/09753753731732-2.01%132,700-0%--
11/08730752730747+2.89%209,800-+1.77%--
11/07729731720726+0.97%93,600--0.82%--
11/04733740719719+0.84%163,700--1.78%--
11/02691713691713+3.48%195,800--2.73%--
11/01695701688689-0.72%106,000--6.26%--
10/31699708688694-0.57%213,300--5.96%--
10/28695702680698-0.57%382,600--6.06%--
10/27716716700702-1.4%133,800--6.15%--
10/26712717705712+0.42%160,700--5.44%--
10/25699710699709+1.58%82,800--6.46%--
10/24707713695698-0.85%155,500--8.52%--
10/21720721703704-2.76%188,200--8.45%--
10/20730742722724-0.96%109,600--6.58%--
10/197307357197310%95,500--6.28%--
10/18735740727731-1.88%144,900--6.88%--
10/17747765730745+0.68%165,100--5.7%--
10/14735741725740+1.93%207,400--6.8%--
10/13750750725726-4.1%166,000--9.02%--
10/12767768751757-2.07%141,200--5.73%--
10/11770798765773+1.71%99,100--4.33%--
10/07770775750760-2.31%189,600--6.29%--
10/06792797768778-2.14%190,600--4.54%--
10/05823823781795-1.73%267,500--2.93%--
10/04820835785809+5.06%522,300--1.46%--
10/03715776711770+9.22%555,400--6.44%--
09/30700710682705-0.56%515,600--14.86%--
09/29740741707709-4.58%367,200--15.09%--
09/28762762740743-2.49%408,900--11.65%--
09/27755778755762-2.93%406,500--9.82%--
09/26801801780785-2.61%253,300--7.43%--
09/22822823800806-2.07%274,900--5.29%--
09/21839839820823-2.26%284,500--3.52%--
09/20832848832842+0.96%177,500--1.41%--
09/16840842831834-0.24%83,800--2.46%--
09/15840840831836-0.83%203,700--2.34%--
09/14845851842843-0.35%48,800--1.75%--
09/13850853846846-0.47%65,500--1.74%--
09/12854859845850-0.47%70,800--1.62%--
09/09841855841854+0.59%210,700--1.27%--
09/08852855849849-0.47%75,600--1.96%--
09/078568588528530%34,500--1.84%--
09/06858861851853+0.24%41,200--2.29%--
09/05872877848851-2.18%186,700--2.85%--
09/02864870864870+1.05%71,100--1.02%--
09/01860867852861+0.12%53,700--2.49%--
08/318608698498600%64,100--3.15%--
08/30851865851860+1.3%45,100--3.59%--
08/29869869848849-2.53%95,700--5.25%--
08/26886886861871-0.91%77,200--3.44%--
08/258698898698790%59,700--2.98%--
08/24884915853879+0.23%483,800--3.41%--
08/23842894840877+5.41%357,000--4.26%--
08/22835855829832-1.89%208,900--9.66%--
08/19850852838848-0.24%162,600--8.62%--
08/18855857836850-0.35%368,100--9.09%--
08/17859871852853-0.47%178,300--9.35%--
08/168538608458570%129,000--9.5%--
08/15875876844857-1.95%194,300--10.07%--
08/12884886863874-1.02%142,500--8.86%--
08/11897900873883-1.78%286,000--8.5%--
08/10915925893899-2.81%201,300--7.42%--
08/09880930870925+5.84%76,000--5.23%--
08/08854889854874-2.24%120,300--10.91%--
08/05910920881894-1.76%184,100--9.51%--