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
20199/1, 株式分割 1→10
2005
12/309771,0299471,029+6.74%1,037,000-+16.93%--
12/29947977946964+3.66%1,441,000-+10.93%--
12/28941941927930-1.69%1,175,000-+8.01%--
12/27920950910946+2.49%1,650,000-+10.77%--
12/26911928911923+1.1%475,000-+8.97%--
12/22924926902913-0.98%1,524,000-+8.69%--
12/21915929906922+3.02%2,556,000-+10.55%--
12/20862903859895+2.87%2,798,000-+8.09%--
12/19876881865870+1.64%1,787,000-+5.84%--
12/16856870853856-0.12%933,000-+4.65%--
12/15878879855857-2.28%1,181,000-+5.28%--
12/14885885866877-0.23%1,729,000-+8.27%--
12/13885885873879+0.46%2,197,000-+9.06%--
12/12875878863875+0.23%3,046,000-+8.97%--
12/09848874848873-0.57%3,816,000-+9.13%--
12/08899906868878-4.15%1,583,000-+10.3%--
12/07908922898916+0.88%995,000-+15.51%--
12/06920937907908-1.52%2,624,000-+15.37%--
12/05897945880922+5.13%5,748,000-+18.05%--
12/02810893810877+9.76%5,698,000-+13.31%--
12/01790799775799+1.4%1,672,000-+3.9%--
11/30779796779788+1.81%2,840,000-+2.74%--
11/29770776766774+0.52%1,371,000-+1.31%--
11/28759772759770+1.58%1,736,000-+1.05%--
11/25760765753758-0.92%806,000--0.39%--
11/247717777637650%2,519,000-+0.53%--
11/22750768750765+1.32%1,689,000-+0.66%--
11/21764768753755-0.66%1,990,000--0.66%--
11/18764765753760+0.13%1,983,000--0.13%--
11/17755762750759+0.26%1,551,000--0.26%--
11/16765765750757+0.26%1,102,000--0.66%--
11/15766766755755-0.13%619,000--1.05%--
11/14770773753756-1.43%1,068,000--0.92%--
11/11745770739767+1.86%2,904,000-+0.79%--
11/10770774743753-2.21%2,039,000--1.05%--
11/09780780766770-1.66%2,517,000-+1.18%--
11/08790793780783-1.76%1,032,000-+3.16%--
11/077907997867970%1,660,000-+5.28%--
11/04794805782797+2.97%2,707,000-+5.7%--
11/02791808769774-2.03%2,957,000-+3.2%--
11/01782795779790+2.6%1,278,000-+5.61%--
10/31763770756770+1.45%1,146,000-+3.49%--
10/28750760746759+0.26%1,360,000-+2.71%--
10/27755757743757+0.8%1,348,000-+3.13%--
10/26738751738751+1.9%1,100,000-+3.02%--
10/25735740730737+1.1%1,195,000-+1.66%--
10/24729730721729+0.41%1,364,000-+1.11%--
10/21726729716726-2.68%3,416,000-+1.11%--
10/20758758743746-0.53%917,000-+4.48%--
10/19736750736750+1.9%1,583,000-+5.63%--
10/18767771733736-3.92%2,825,000-+4.4%--
10/17780783761766-0.52%1,053,000-+9.43%--
10/147727797657700%766,000-+10.95%--
10/13765779762770-0.52%1,011,000-+11.76%--
10/12785787768774-1.28%1,631,000-+13.16%--
10/11762786759784+4.26%1,639,000-+15.46%--
10/07733762732752+3.3%1,786,000-+11.57%--
10/06758759728728-4.59%1,550,000-+8.66%--
10/05780780763763+1.33%2,300,000-+14.39%--
10/04760778752753+5.31%3,347,000-+13.75%--
10/03721735712715-2.19%1,570,000-+8.66%--
09/30723737713731+2.09%2,577,000-+11.6%--
09/29710721682716+0.85%4,179,000-+9.98%--
09/28734737708710-1.93%2,649,000-+9.57%--
09/27710738706724+4.93%5,660,000-+12.42%--
09/26649690644690+7.31%5,118,000-+7.81%--
09/22643643634643+0.78%1,522,000-+0.94%--
09/21640641633638+0.47%924,000-+0.31%--
09/20638641632635-1.09%1,511,000-+0.16%--
09/16636644636642-0.31%1,939,000-+1.58%--
09/15638644637644+1.1%1,104,000-+2.38%--
09/14643648634637-0.93%1,427,000-+1.92%--
09/13640644638643+1.9%1,148,000-+3.38%--
09/12631634628631+1.61%2,301,000-+2.1%--
09/09624624619621+0.49%1,656,000-+1.14%--
09/08625625613618-1.28%1,018,000-+1.31%--
09/07630632620626-0.63%1,650,000-+3.13%--
09/06635637626630-2.02%2,742,000-+4.3%--
09/05649650637643-2.43%3,055,000-+7.17%--
09/02670670656659-0.45%1,081,000-+10.57%--
09/01654664653662+2.8%1,683,000-+12.01%--
08/31650656643644-1.38%781,000-+9.9%--
08/30650667644653+2.35%1,434,000-+12.2%--
08/29650650634638-2.15%993,000-+10.38%--
08/26652661647652-0.15%1,569,000-+13.59%--
08/25622660621653+6.35%5,785,000-+14.56%--
08/24633633605614-4.36%4,575,000-+8.48%--
08/23630642629642+3.55%1,777,000-+14.03%--
08/22610622610620+1.64%1,099,000-+10.91%--
08/19626626608610-2.56%2,298,000-+9.71%--
08/18620640619626+2.79%2,616,000-+13%--
08/17605615604609+1.84%2,525,000-+10.53%--
08/16595602593598+2.57%1,516,000-+8.93%--
08/15572583570583+2.82%1,969,000-+6.58%--
08/12568572566567+1.61%1,741,000-+4.04%--
08/11556564551558+2.2%2,362,000-+2.57%--
08/10548556543546+0.55%913,000-+0.55%--
08/09540548540543+1.5%772,000-0%--
08/08528536523535+1.33%854,000--1.65%--
08/05537537527528-1.86%746,000--2.94%--