株価チャート

2005/08/04～2005/12/30

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2005
12/303,2903,2903,2503,2500%400-+8.59%--
12/293,2503,2503,2053,2500%2,000-+9.5%--
12/283,2503,2503,2503,2500%600-+10.36%--
12/273,3003,3003,2503,250-1.81%2,000-+11.26%--
12/263,3003,3253,3003,310+0.46%2,000-+14.34%--
12/223,4253,4253,2853,295-3.09%3,000-+14.97%--
12/213,3003,4053,2503,400+3.98%4,600-+19.84%--
12/203,1253,2703,1253,270+2.99%5,400-+16.62%--
12/193,0003,1952,9953,175+5.83%7,200-+14.37%--
12/162,8703,0002,8703,000+0.33%3,400-+9.01%--
12/152,9752,9952,9752,990+2.22%4,600-+9.4%--
12/142,8902,9252,8902,925-2.17%2,200-+7.77%--
12/132,9502,9902,9502,990+3.82%8,400-+10.82%--
12/092,8802,8802,8802,8800%600-+7.46%--
12/082,8952,9002,8752,880-0.35%4,400-+8.03%--
12/072,9402,9402,7902,890+1.4%1,800-+8.97%--
12/062,8952,8952,8502,850-1.55%1,600-+8%--
12/052,9502,9502,8052,895-1.86%1,400-+10.16%--
12/022,7502,9502,7502,950+7.27%8,600-+12.81%--
12/012,7002,7502,6552,750+1.85%4,000-+5.85%--
11/302,7002,7452,7002,7000%4,400-+4.25%--
11/292,6202,7002,6202,700+1.12%6,400-+4.41%--
11/282,6502,6702,6502,670+0.75%800-+3.45%--
11/252,6452,6502,6452,6500%2,800-+2.71%--
11/242,6252,6502,6252,650+0.57%3,400-+2.91%--
11/222,6052,6352,6002,635-1.5%4,400-+2.53%--
11/212,6252,6752,5952,675+1.13%6,400-+4.05%--
11/182,6002,6452,5752,645+1.73%2,800-+2.96%--
11/172,5752,6002,5752,600+0.97%2,400-+1.36%--
11/162,5752,5752,5752,5750%800-+0.31%--
11/152,5752,5902,5752,5750%2,800-+0.35%--
11/142,5802,6002,5752,5750%9,800-+0.35%--
11/112,5952,5952,5752,5750%600-+0.51%--
11/102,5302,5752,5302,575+1.98%3,400-+0.63%--
11/092,5252,5752,5252,5250%6,000--1.25%--
11/082,5252,5252,5252,5250%400--1.25%--
11/072,5402,5502,5052,5250%5,800--1.37%--
11/042,5502,5502,5252,5250%1,400--1.52%--
11/022,5402,5502,5252,525-0.98%1,800--1.52%--
11/012,5502,5502,5502,5500%800--0.47%--
10/312,5502,5502,5502,550-1.16%200--0.47%--
10/282,5802,5802,5802,580+0.19%400-+0.74%--
10/272,5752,5752,5752,575+1.98%200-+0.66%--
10/262,5252,5252,5252,525-0.98%600--1.17%--
10/252,5952,5952,5502,550-1.92%600--0.16%--
10/242,5752,6502,5752,600+0.97%3,200-+1.88%--
10/212,6002,6002,5502,575-2.83%1,600-+1.02%--
10/202,5752,6502,5752,650+4.95%2,600-+4.08%--
10/192,5252,5252,5252,5250%200--0.51%--
10/182,5902,5902,5002,525-4.36%6,600--0.39%--
10/172,6252,6402,6252,640+0.57%1,000-+4.31%--
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%--