株価チャート

2005/05/24～2005/10/14

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
2005
10/142,6002,6502,6002,625+2.94%3,200-+4%--
10/132,5802,5802,5502,550-3.77%6,200-+1.35%--
10/122,5752,6502,5752,650+3.31%6,400-+5.54%--
10/112,5752,5752,5302,565-0.39%1,000-+2.52%--
10/072,4852,6252,4852,575+4.04%8,200-+3.25%--
10/062,5002,5002,4752,475-1%800--0.44%--
10/052,5002,5052,5002,500-0.99%6,600-+0.73%--
10/042,5252,5252,5252,5250%200-+1.98%--
10/032,5502,5502,5252,525-2.88%1,600-+2.27%--
09/302,6252,6252,6002,600-0.95%2,000-+5.56%--
09/292,5252,6252,5052,625+3.96%10,200-+7.01%--
09/282,4652,5252,4652,525+2.43%3,400-+3.36%--
09/272,4702,5002,4652,465-3.33%2,200-+1.19%--
09/262,5502,5502,5502,550+0.99%3,200-+4.85%--
09/222,4752,5252,4752,525+1%2,200-+4.17%--
09/212,4752,5252,4752,500+0.2%1,800-+3.48%--
09/202,5252,5252,4952,495-0.4%6,400-+3.57%--
09/162,5052,5102,4852,505+0.2%5,000-+4.2%--
09/152,5102,5152,5002,500-0.79%4,000-+4.3%--
09/142,5202,5202,5202,520+0.8%600-+5.4%--
09/132,4602,5202,4502,500+2.04%6,000-+4.82%--
09/122,4102,4552,4052,4500%2,200-+3.03%--
09/092,4452,4502,4252,450+0.41%5,800-+3.2%--
09/082,4552,4552,4402,440-0.61%4,000-+3.04%--
09/072,4302,4552,4252,455+0.82%10,400-+3.89%--
09/062,4352,4602,4102,435+0.41%8,600-+3.35%--
09/052,4002,4252,4002,4250%2,400-+3.1%--
09/022,3552,4252,3552,425+2.32%6,600-+3.19%--
09/012,3702,3702,3702,3700%200-+0.98%--
08/312,3752,3752,3552,370-0.42%1,400-+0.98%--
08/302,3552,3802,3552,380+1.28%1,800-+1.45%--
08/292,3952,3952,3502,3500%800-+0.26%--
08/262,3602,3702,3502,350-0.63%3,600-+0.38%--
08/252,3602,4002,3552,365+0.21%4,800-+1.11%--
08/242,3652,3652,3602,360-0.21%2,000-+0.98%--
08/232,3602,4252,3602,365+0.21%11,400-+1.42%--
08/222,3602,3652,3552,360+0.21%6,000-+1.37%--
08/192,3502,3602,3502,355+0.21%7,200-+1.29%--
08/182,3702,3702,3502,350+0.64%13,400-+1.16%--
08/172,3452,3502,3352,335+0.43%4,000-+0.56%--
08/162,3252,3502,3252,325-1.06%7,200-+0.09%--
08/152,3502,3502,3502,3500%3,600-+1.25%--
08/122,3752,3752,3502,3500%2,200-+1.47%--
08/112,3252,3502,3252,3500%7,800-+1.64%--
08/102,3102,3502,3002,350+1.08%6,600-+1.91%--
08/092,3252,3252,3252,325-1.9%1,200-+1.17%--
08/082,2252,3702,2002,370+3.04%4,400-+3.45%--
08/052,2952,3002,2752,300+0.22%2,400-+0.79%--
08/042,3002,3002,2952,295-0.22%600-+0.92%--
08/032,3302,3302,3002,300-1.08%3,400-+1.5%--
08/022,3702,3952,3252,325-1.9%6,800-+2.97%--
08/012,3402,3702,3402,370+0.85%3,200-+5.38%--
07/292,3502,3502,3452,350-1.05%2,000-+4.96%--
07/282,3302,3752,3302,375+1.06%2,600-+6.55%--
07/272,3602,3602,3152,350+1.08%4,200-+5.95%--
07/262,2802,3252,2802,325+1.75%4,600-+5.25%--
07/252,2952,3152,2802,285-0.44%2,200-+3.86%--
07/222,3152,3152,2752,295-0.22%11,800-+4.65%--
07/212,2902,3002,2902,300+2%2,200-+5.26%--
07/202,2602,2702,2552,255+0.22%1,400-+3.54%--
07/192,2602,2602,2502,250-1.32%2,200-+3.59%--
07/152,3052,3502,2802,280-1.94%2,600-+5.31%--
07/142,3002,3252,2802,3250%4,000-+7.64%--
07/132,3502,3702,2502,325-0.64%9,600-+8.04%--
07/122,3302,4152,3302,340+2.63%17,000-+9.19%--
07/112,2302,2802,2302,280+2.47%4,800-+6.79%--
07/082,2252,2452,2252,225-1.11%2,400-+4.66%--
07/072,2502,2502,2152,250+1.58%7,400-+6.18%--
07/062,1602,2202,1452,215+3.26%6,800-+4.98%--
07/052,1452,1452,1352,1450%1,400-+2.05%--
07/042,1352,1452,1252,1450%3,600-+2.34%--
07/012,1102,1452,1102,145+2.14%1,600-+2.68%--
06/302,1252,1252,1002,1000%8,200-+0.91%--
06/292,1002,1002,1002,1000%7,000-+1.16%--
06/282,1002,1052,0952,100-0.24%5,600-+1.3%--
06/272,1302,1302,1052,1050%5,600-+1.74%--
06/242,1102,1102,1052,105+0.24%2,400-+1.89%--
06/232,1052,1252,1002,1000%6,400-+1.79%--
06/222,1152,1302,1002,100-0.94%7,000-+1.99%--
06/212,1202,1252,1052,120+0.24%2,200-+3.11%--
06/202,1152,1752,1152,115+0.71%9,400-+3.07%--
06/172,1002,1002,0902,100+0.48%1,200-+2.54%--
06/162,0952,1002,0852,090-1.65%2,400-+2.1%--
06/152,1102,1252,0852,125+0.24%4,400-+3.81%--
06/142,0852,1202,0852,120+1.92%1,800-+3.62%--
06/132,1052,1052,0802,080-2.58%2,800-+1.66%--
06/102,1052,1352,1052,135+0.47%1,400-+4.3%--
06/092,1202,1252,1202,125+0.24%400-+3.91%--
06/082,1252,1252,0802,120-0.24%1,200-+3.72%--
06/072,0702,1252,0702,125+2.66%2,400-+4.06%--
06/062,0352,0702,0352,070+1.72%1,600-+1.42%--
06/032,0152,0352,0152,0350%800--0.2%--
06/022,0202,0401,9902,035+1.75%3,000--0.29%--
06/012,0002,0001,9752,0000%2,600--2.2%--
05/311,9802,0001,9802,000+1.78%1,800--2.25%--
05/301,9651,9651,9651,965+0.51%200--3.91%--
05/271,9551,9551,9551,955-1.26%200--4.31%--
05/261,9751,9851,9751,980-2.22%11,200--3.08%--
05/252,0302,0302,0252,025+1.76%1,000--0.88%--
05/242,0302,0301,9901,990-2.21%2,200--2.64%--