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
20144/1, 株式分割 1→2
200610/1, 株式分割 1→2
2005
12/30325336325326+1.56%336,800-+4.57%--
12/29315325315321+3.21%395,200-+2.96%--
12/28316318309311-1.66%151,200-+0.08%--
12/27315317310317+0.48%263,200-+1.77%--
12/26313316312315+1.2%177,200-+1.29%--
12/22305313305311+1.97%226,400-+0.08%--
12/21308308304305-1.13%108,000--1.85%--
12/20308309305309+1.23%73,200--1.04%--
12/19302306302305+1.08%147,200--2.24%--
12/16304304300302+0.08%73,200--3.29%--
12/15303303298302-0.17%194,400--3.37%--
12/14302302301302-0.33%120,400--3.21%--
12/13305305301303-1.06%108,400--2.88%--
12/12310312306306-1.45%94,400--1.53%--
12/09310312310311+0.24%58,400--0.08%--
12/08313315310310-1.98%78,800-0%--
12/07312316310316+1.2%136,800-+2.35%--
12/06315316313313-0.79%71,600-+1.46%--
12/053143163103150%169,200-+2.61%--
12/023163163153150%126,000-+2.94%--
12/01315316313315-0.79%40,000-+3.28%--
11/30319319315318-0.39%91,200-+4.44%--
11/29315319315319+0.95%96,000-+5.55%--
11/28317318316316-0.39%59,600-+4.9%--
11/25318318316317-0.16%57,200-+5.67%--
11/24313319313318+1.76%147,200-+6.19%--
11/22315315310312-1.34%76,800-+4.7%--
11/21312316312316+1.36%142,000-+6.48%--
11/18310312309312-0.16%176,400-+5.41%--
11/17314316313313-0.71%131,200-+5.93%--
11/16317317313315-0.55%104,000-+7.06%--
11/15316317314317+1.28%143,200-+8.02%--
11/14304315304313+2.97%206,000-+7.02%--
11/11303306303304-0.41%109,600-+3.94%--
11/10307307302305+1.58%164,800-+4.73%--
11/09300305298300+0.84%122,800-+3.09%--
11/08301302297298+1.02%123,200-+2.59%--
11/07294295293295+1.55%141,200-+1.55%--
11/04289293288290+0.96%174,400-0%--
11/02286289286287+0.61%91,200--0.95%--
11/01289289286286-1.13%54,400--1.55%--
10/31288289287289+0.52%86,400--0.43%--
10/28288288286287-0.35%31,200--0.95%--
10/27289289287288-0.17%37,200--0.6%--
10/26289289288289+0.09%40,000--0.77%--
10/25289290288289+0.35%19,600--0.86%--
10/24290290288288-1.2%42,800--1.2%--
10/21290291289291+0.52%17,600-0%--
10/20292292290290-0.17%10,800--0.86%--
10/19293293290290-0.43%74,400--0.68%--
10/182932932912910%24,400--0.26%--
10/17291293291291+0.26%34,000--0.26%--
10/14290291290291+0.26%14,400--0.51%--
10/13290290285290-0.52%79,600--0.77%--
10/12290291289291+0.69%59,200--0.26%--
10/11291293289289-0.52%40,400--0.94%--
10/07294294291291-0.77%12,800--0.43%--
10/06294294291293-0.17%28,800-+0.34%--
10/05294294292294+0.77%16,800-+0.86%--
10/04290291289291+0.78%69,200-+0.09%--
10/03289290289289-0.17%18,800--0.69%--
09/302892912892900%28,400--0.52%--
09/29289291289290+0.26%56,800--0.52%--
09/28290290288289-0.26%59,600--0.77%--
09/27293293290290-0.77%44,000--0.52%--
09/26293294292292-0.51%37,600-+0.26%--
09/22294295293293-0.26%23,600-+0.77%--
09/21293294293294-0.34%62,800-+1.03%--
09/20294295293295+0.43%35,600-+1.37%--
09/16295295293294-0.42%84,000-+0.95%--
09/15294295294295+0.43%33,200-+1.37%--
09/14295295293294-0.42%33,200-+0.95%--
09/13298298294295-0.92%75,200-+1.37%--
09/12300314294298+3.12%95,200-+2.32%--
09/09289291289289-0.09%45,200--0.77%--
09/082892902882890%51,200--0.69%--
09/07289290289289+0.09%22,000--0.69%--
09/06290290289289-0.43%62,400--0.77%--
09/052902902892900%28,000--0.34%--
09/02290290289290+0.43%22,800--0.34%--
09/01291291289289-0.43%26,000--1.11%--
08/31289291289290+0.35%35,600--0.68%--
08/30290290289289+0.09%22,400--1.37%--
08/29290290289289-0.09%38,800--1.45%--
08/26291291289289-0.77%40,400--1.7%--
08/252912912892910%26,000--0.94%--
08/24289291288291+0.87%44,800--1.27%--
08/23290291287289-0.52%120,000--2.12%--
08/22292293290290-0.17%31,600--1.61%--
08/19293293291291+0.26%12,800--1.77%--
08/18293293290290-0.68%28,400--2.03%--
08/17293293290292-0.34%41,600--1.35%--
08/16299299293293-1.01%19,200--1.35%--
08/15299299293296-0.5%48,400--0.34%--
08/12293298292298+1.71%48,000-+0.17%--
08/11293293292293-0.85%60,000--1.52%--
08/10296296291295+0.43%15,200--0.67%--
08/09291294291294+1.47%14,800--1.09%--
08/08290290290290-0.17%2,800--2.53%--
08/05293293289290-0.85%20,000--2.68%--