株価チャート

2004/07/26~2004/12/30

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2004
12/301,7101,7301,7101,725+0.58%800-+4.04%--
12/291,6801,7151,6801,715+2.08%2,400-+3.69%--
12/281,6801,6801,6801,6800%800-+1.76%--
12/271,6801,6801,6801,680+1.2%600-+1.88%--
12/241,6651,6701,6551,660+0.3%1,400-+0.73%--
12/221,6501,6551,6501,655+0.61%1,400-+0.42%--
12/211,6451,6451,5851,645-0.6%2,800--0.18%--
12/201,6551,6551,6501,655-0.6%1,200-+0.42%--
12/171,6651,6651,6651,665+0.91%600-+1.09%--
12/151,6551,6551,6501,6500%600-+0.24%--
12/141,6751,6751,6501,650-1.49%2,000-+0.3%--
12/131,6701,6751,6701,6750%800-+1.95%--
12/101,6751,6751,6751,675+0.3%1,200-+2.13%--
12/091,6551,6751,6551,670+1.21%3,800-+2.02%--
12/081,6451,6701,6451,650+0.3%2,000-+0.92%--
12/071,6601,6601,6451,6450%1,400-+0.73%--
12/061,6501,6501,6401,645-0.3%1,000-+0.8%--
12/031,6501,6501,6451,6500%1,000-+1.1%--
12/021,6401,6501,6401,650+0.61%400-+1.16%--
12/011,6451,6501,6401,6400%1,600-+0.61%--
11/301,6401,6401,6351,6400%600-+0.61%--
11/291,6401,6401,6401,640+0.61%200-+0.55%--
11/261,6301,6301,6301,630+0.31%10,400--0.12%--
11/251,6401,6401,6251,625-0.61%1,800--0.49%--
11/241,6351,6351,6351,635+0.31%200-+0.06%--
11/181,6301,6301,6301,630+0.31%200--0.37%--
11/171,6251,6251,6251,625-1.52%200--0.73%--
11/161,6501,6501,6251,650-0.3%2,200-+0.79%--
11/151,6501,6551,6251,655+0.3%2,400-+1.1%--
11/121,6351,6501,6251,6500%1,000-+0.79%--
11/111,6601,6601,6451,650+0.61%800-+0.79%--
11/101,6401,6401,6401,640+0.61%200-+0.18%--
11/091,6451,6451,6251,630-1.21%1,600--0.37%--
11/081,6251,6751,6251,650+1.85%3,000-+0.92%--
11/051,6201,6201,6201,620+0.31%200--0.86%--
11/041,6151,6151,6151,615+0.94%800--1.16%--
11/021,5901,6151,5901,600+1.27%3,400--2.2%--
11/011,6101,6101,5801,580-2.47%4,800--3.6%--
10/291,6251,6251,6201,620+0.31%2,600--1.34%--
10/281,6201,6201,6151,615-0.62%800--1.7%--
10/271,6251,6251,6251,625-0.31%200--1.22%--
10/261,6101,6301,6101,630+0.31%1,200--1.03%--
10/251,6301,6301,6251,6250%800--1.4%--
10/221,6351,6351,6251,625-1.52%1,400--1.52%--
10/211,6501,6501,6501,6500%600--0.06%--
10/201,6501,6501,6501,650-0.9%200--0.12%--
10/191,6601,6651,6601,665+0.3%800-+0.79%--
10/181,6651,6651,6601,6600%800-+0.42%--
10/151,6801,6801,6601,660-0.9%1,400-+0.42%--
10/141,6601,6751,6551,675+1.52%5,400-+1.33%--
10/131,6501,6501,6501,650+0.61%400--0.12%--
10/121,6401,6501,6401,6400%1,000--0.73%--
10/081,6701,6701,6401,640-1.8%1,400--0.79%--
10/071,6551,6701,6501,670+1.21%2,800-+0.97%--
10/061,6501,6501,6501,650+1.23%200--0.18%--
10/051,6251,6301,6251,630+0.62%400--1.39%--
10/041,6101,6501,6101,620+0.93%1,000--2%--
10/011,6001,6051,6001,605-1.23%400--2.85%--
09/291,6301,6301,6251,625-0.31%1,200--1.69%--
09/281,6301,6301,6301,630-1.51%1,000--1.45%--
09/271,6451,6551,6451,655-1.19%1,000-+0.06%--
09/241,6751,6751,6751,675+1.52%400-+1.33%--
09/221,6701,6751,6501,650-0.9%2,000--0.06%--
09/211,6651,6651,6651,665+0.3%1,200-+0.97%--
09/161,6651,6651,6601,660-0.3%1,600-+0.85%--
09/151,6701,6701,6651,6650%1,200-+1.4%--
09/141,6701,6701,6651,6650%1,400-+1.59%--
09/131,6651,6651,6651,665+0.3%800-+1.77%--
09/101,6651,6651,6601,660-0.3%1,200-+1.65%--
09/091,6751,6751,6601,665+0.3%4,400-+2.08%--
09/081,6751,6751,6601,660-0.9%2,600-+1.9%--
09/071,6751,6801,6751,675+0.9%1,000-+2.95%--
09/061,6601,6601,6601,6600%600-+2.28%--
09/031,6701,6701,6601,6600%3,000-+2.47%--
09/021,6601,6601,6601,6600%1,000-+2.66%--
09/011,6651,6651,6601,6600%600-+2.91%--
08/311,6501,6601,6501,660+0.61%1,000-+2.98%--
08/301,6651,6651,6501,650-0.9%2,000-+2.55%--
08/271,6451,6651,6401,665+1.52%1,400-+3.61%--
08/261,6451,6451,6401,640+0.61%1,200-+2.12%--
08/251,6301,6301,6101,630+1.56%2,200-+1.56%--
08/241,6051,6251,6051,605-1.53%1,200-+0.06%--
08/231,6301,6301,6301,6300%1,200-+1.56%--
08/201,6301,6351,6001,6300%2,000-+1.56%--
08/181,6301,6301,6301,6300%1,800-+1.62%--
08/171,6251,6301,6251,630+0.31%400-+1.62%--
08/161,6251,6251,6251,625+1.56%600-+1.44%--
08/131,6101,6251,6001,600+0.63%1,200--0.12%--
08/111,6001,6001,5901,590+0.63%800--0.81%--
08/101,5851,6001,5801,5800%1,200--1.5%--
08/061,5851,5851,5801,580-0.63%800--1.62%--
08/051,5851,5901,5851,5900%800--1.06%--
08/041,6001,6001,5901,590-0.63%800--1.06%--
08/031,6201,6201,6001,600-0.93%2,600--0.5%--
08/021,6151,6151,6151,615+0.31%400-+0.37%--
07/301,5951,6101,5951,610+0.94%600-0%--
07/291,5851,5951,5801,595+0.95%1,200--0.81%--
07/281,5801,5801,5801,580+0.32%400--1.74%--
07/271,6001,6001,5751,5750%800--1.99%--
07/261,6051,6051,5751,575-2.78%1,000--1.99%--