株価チャート

2005/07/21～2005/12/30

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
12/301,1311,1311,1201,122-0.8%17,900-+7.16%--
12/291,1681,1701,1311,131-2.5%42,300-+8.65%--
12/281,0851,1681,0851,160+7.41%97,400-+12.08%--
12/271,0671,0801,0601,080+1.31%29,100-+4.96%--
12/261,0581,0661,0551,066+1.04%28,900-+4%--
12/221,0511,0701,0501,055-0.57%45,800-+3.33%--
12/211,0601,0681,0501,0610%48,300-+4.33%--
12/201,0601,0651,0501,061+1.05%38,000-+4.74%--
12/191,0501,0601,0451,0500%46,900-+4.17%--
12/161,0601,0711,0401,050-0.94%57,100-+4.58%--
12/151,0701,0751,0501,060+0.66%71,200-+6.11%--
12/141,0601,0611,0461,053+0.1%53,600-+5.83%--
12/131,0651,0651,0501,052+0.57%34,200-+6.26%--
12/121,0651,0741,0461,046+0.38%49,600-+6.19%--
12/091,0321,0421,0301,042+1.17%27,300-+6.33%--
12/081,0501,0551,0071,030-1.34%94,600-+5.53%--
12/071,0251,0501,0251,044+1.85%84,300-+7.3%--
12/061,0201,0301,0151,025+0.69%97,600-+5.89%--
12/051,0001,0201,0001,018+2.11%71,100-+5.6%--
12/021,0011,011994997-0.7%39,700-+3.85%--
12/011,0001,0089971,004+0.4%39,300-+4.91%--
11/309951,0059901,000+1.52%55,100-+4.82%--
11/291,0101,035985985-2.38%156,600-+3.68%--
11/289701,0109651,009+4.02%106,900-+6.43%--
11/25967970953970-0.72%62,400-+2.75%--
11/24980985970977-0.81%58,000-+3.72%--
11/221,0001,000959985-1.5%138,100-+4.79%--
11/211,0001,0189901,000+1.01%121,700-+6.72%--
11/189601,005960990+3.13%147,700-+6%--
11/17975975960960-0.52%37,900-+3.11%--
11/16950965944965+1.58%29,200-+3.76%--
11/15947950945950+0.42%22,000-+2.37%--
11/14948949944946+0.11%24,400-+2.16%--
11/11935950934945+1.29%47,700-+2.27%--
11/10945948926933-1.17%38,000-+0.97%--
11/09936948936944+0.96%20,400-+2.16%--
11/08980980931935+1.63%92,900-+1.19%--
11/07928928915920-1.08%15,600--0.33%--
11/04938940925930-0.85%22,000-+0.87%--
11/02950953933938-0.53%28,200-+1.74%--
11/01945955940943+0.32%30,000-+2.28%--
10/31927940925940+1.84%44,300-+1.84%--
10/28914923914923+0.76%12,900--0.22%--
10/279199209139160%16,000--1.29%--
10/26920924915916-0.43%25,400--1.72%--
10/25922927918920-0.22%30,300--1.81%--
10/24920924919922+0.22%28,000--1.6%--
10/219159209159200%9,900--1.81%--
10/209209249199200%9,800--1.92%--
10/19920921910920+0.55%28,600--1.92%--
10/18919921915915-0.33%13,800--2.56%--
10/17916927915918+0.33%21,100--2.34%--
10/14930930910915-0.44%13,100--2.66%--
10/13923930910919-1.18%6,700--2.44%--
10/12910940907930+2.2%20,000--1.48%--
10/119199199109100%11,700--3.6%--
10/079109179009100%26,800--3.6%--
10/06929929910910-2.05%17,500--3.7%--
10/05930931921929-0.96%13,100--1.69%--
10/04950954930938-0.64%16,500--0.64%--
10/03904945901944+4.77%16,600-+0.11%--
09/30900905894901-0.11%31,600--4.35%--
09/29921922894902-1.96%53,600--4.35%--
09/28921932920920-1.92%38,700--2.44%--
09/27957958935938-4.29%36,100--0.53%--
09/261,0001,000978980-1.11%29,700-+4.03%--
09/22990993977991+0.1%34,100-+5.43%--
09/211,0201,020980990-3.04%65,800-+5.66%--
09/201,0611,0641,0101,021-1.35%162,300-+9.31%--
09/161,0001,0359801,035+10.7%271,800-+11.29%--
09/15926950923935+0.97%26,900-+1.08%--
09/14930930924926-0.75%17,300-+0.11%--
09/13930933924933+0.32%18,000-+0.76%--
09/12932945923930-0.21%38,900-+0.43%--
09/09928940928932-0.85%29,300-+0.76%--
09/08958958928940+1.29%19,300-+1.73%--
09/07974974926928-3.43%40,600-+0.54%--
09/06964977960961+0.63%41,700-+3.89%--
09/05958969940955+1.81%40,500-+3.24%--
09/02920947917938+1.85%22,200-+1.19%--
09/01919925914921+0.33%21,400--1.07%--
08/31916924915918+0.22%13,900--2.03%--
08/30902918902916+0.11%25,800--2.86%--
08/299159249159150%15,300--3.58%--
08/26915920914915-0.44%25,400--4.19%--
08/25920920907919+0.44%32,000--4.57%--
08/24911940907915+0.55%52,600--5.77%--
08/23925925907910-0.33%44,500----
08/22920920911913-0.33%15,900----
08/19921927916916-0.76%30,200----
08/189259299219230%22,100----
08/17920929920923+0.54%25,300----
08/16905925905918+1.55%25,400----
08/15910911904904-1.31%27,800----
08/12932932911916-1.51%34,700----
08/11970973920930-3.13%41,100----
08/10975979952960+1.59%43,300----
08/09902949902945+5%37,900----
08/08898900861900-0.66%35,200----
08/05915940906906-1.09%46,600----
08/04953960911916-5.08%75,000----
08/03966977951965-1.53%144,200----
08/02987996972980-1.8%131,800----
08/011,0101,032983998-3.57%187,800----
07/291,0581,0601,0131,035-3.54%248,400----
07/281,0851,0851,0521,073-0.19%110,400----
07/271,0601,0781,0431,075+1.22%125,400----
07/261,0621,0851,0301,062+0.09%220,400----
07/251,0731,1151,0301,061-4.07%523,800----
07/221,1501,1771,0831,106-1.25%708,500----
07/211,1001,1551,0651,1200%2,262,900----