株価チャート

2004/08/05～2004/12/30

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
20091/7, 株式分割 1→100
20058/4, 株式併合 1000→1
2004
12/302,0502,0902,0402,080+2.46%4,619,800-+11.47%--
12/292,0902,1002,0102,030-1.46%11,518,100-+9.38%--
12/281,9702,0801,9602,060+3%12,874,800-+11.47%--
12/271,9702,0001,9602,000+1.01%4,937,700-+8.75%--
12/241,9602,0001,9601,980+2.06%11,144,400-+8.02%--
12/221,9001,9501,8801,940+3.74%17,632,701-+6.13%--
12/211,8501,8801,8401,870+2.19%7,047,400-+2.47%--
12/201,8401,8501,8301,830+0.55%3,251,600-+0.33%--
12/171,7801,8201,7701,820+2.25%5,575,700--0.11%--
12/161,7801,8001,7701,7800%1,971,100--2.2%--
12/151,8001,8101,7701,780-1.11%2,396,100--2.25%--
12/141,7901,8001,7801,800+0.56%1,467,100--1.21%--
12/131,7901,8001,7701,790+0.56%2,040,300--1.76%--
12/101,8001,8101,7801,780-1.11%3,503,900--2.31%--
12/091,8301,8401,7901,800-2.17%2,821,300--1.21%--
12/081,8101,8401,8001,840+1.1%3,315,500-+0.99%--
12/071,8401,8501,8201,820-1.09%1,997,600-+0.17%--
12/061,8501,8601,8401,8400%1,920,000-+1.43%--
12/031,8501,8601,8301,840-0.54%2,605,400-+1.6%--
12/021,8601,8701,8401,850+1.09%5,141,100-+2.32%--
12/011,8101,8501,8001,830+0.55%4,423,900-+1.5%--
11/301,8401,8501,8101,820-1.62%3,858,200-+1.22%--
11/291,8101,8601,8101,850+2.21%4,122,500-+3.18%--
11/261,8001,8401,7901,8100%4,754,000-+1.23%--
11/251,8201,8301,7801,810-1.09%4,343,800-+1.57%--
11/241,8201,8501,8201,830+0.55%2,766,300-+2.98%--
11/221,8101,8301,8001,820-1.09%3,576,200-+2.82%--
11/191,8601,8701,8101,840-1.08%5,565,000-+4.31%--
11/181,8801,9001,8501,860+0.54%8,608,900-+5.86%--
11/171,8501,8701,8401,850-0.54%5,147,600-+5.71%--
11/161,8601,9001,8401,8600%12,922,000-+6.59%--
11/151,8201,8601,8101,860+4.49%11,248,300-+6.9%--
11/121,7601,7901,7601,780+0.56%1,596,800-+2.53%--
11/111,7901,7901,7601,770-1.67%2,352,000-+1.96%--
11/101,8001,8101,7901,8000%2,665,900-+3.75%--
11/091,7901,8001,7801,800+0.56%1,751,400-+3.81%--
11/081,8101,8101,7801,790-1.1%2,876,000-+3.35%--
11/051,8001,8201,7801,810+2.26%5,008,400-+4.81%--
11/041,8201,8301,7701,770-1.67%4,668,200-+2.91%--
11/021,7501,8001,7501,800+4.65%6,168,400-+5.02%--
11/011,7201,7301,7001,720-1.71%2,655,700-+0.82%--
10/291,7501,7601,7201,7500%2,783,000-+2.82%--
10/281,7901,7901,7501,750-0.57%5,784,900-+3.06%--
10/271,7801,8001,7401,760+1.15%9,271,000-+3.9%--
10/261,7401,7501,7201,740+2.96%6,555,300-+2.96%--
10/251,6701,7101,6501,690-0.59%4,251,600-+0.12%--
10/221,7301,7601,6901,700-1.16%7,221,700-+0.65%--
10/211,6701,7201,6701,720+2.99%7,071,200-+1.71%--
10/201,6701,6701,6501,670-0.6%1,950,300--1.42%--
10/191,6601,6801,6501,680+1.2%3,514,600--1.06%--
10/181,6701,6701,6301,6600%1,717,200--2.47%--
10/151,6301,6801,6301,660-0.6%4,665,800--2.81%--
10/141,7201,7301,6701,670-1.76%3,709,100--2.51%--
10/131,7201,7501,7001,700-1.16%2,306,300--1.11%--
10/121,7301,7401,7101,720-1.15%1,447,500--0.17%--
10/081,7401,7501,7301,740-1.14%1,354,800-+0.87%--
10/071,7701,7901,7501,7600%3,726,400-+1.91%--
10/061,7301,7701,7201,760+0.57%2,798,800-+1.85%--
10/051,7501,7701,7301,750-1.69%2,758,400-+1.21%--
10/041,7901,8101,7601,780+1.71%6,392,400-+2.77%--
10/011,6801,7501,6801,750+5.42%8,298,000-+1.04%--
09/301,6601,6701,6501,660+1.84%2,451,800--4.16%--
09/291,6501,6801,6201,6300%5,896,100--5.89%--
09/281,5901,6301,5801,630+1.24%3,589,100--6%--
09/271,6201,6301,6001,610-0.62%1,478,900--7.26%--
09/241,6301,6401,6101,620-1.22%1,934,100--6.79%--
09/221,6501,6601,6401,6400%1,869,500--5.69%--
09/211,6701,6801,6401,640-1.8%3,028,000--5.69%--
09/171,6901,7001,6701,670-1.18%2,280,700--3.91%--
09/161,6901,7201,6801,690-1.17%2,936,200--2.65%--
09/151,7601,7701,7101,710-2.84%3,382,700--1.5%--
09/141,7801,7901,7501,760-1.12%1,783,600-+1.38%--
09/131,7801,8001,7701,7800%1,690,900-+2.77%--
09/101,7801,7901,7601,7800%3,144,100-+3.25%--
09/091,7901,8001,7801,780-1.11%1,408,600-+3.67%--
09/081,8101,8201,7901,8000%1,575,100-+5.14%--
09/071,8201,8301,8001,800-1.1%2,549,400-+5.51%--
09/061,7901,8301,7901,820+1.68%3,782,100-+6.93%--
09/031,7901,8001,7701,790+1.13%1,672,000-+5.36%--
09/021,8101,8101,7701,770-1.67%1,581,800-+4.36%--
09/011,7901,8101,7801,800+1.12%4,280,400-+6.32%--
08/311,7801,7901,7601,780-0.56%2,477,600-+5.33%--
08/301,8201,8301,7801,790-1.65%4,039,100-+5.98%--
08/271,7701,8301,7501,820+2.25%4,599,500-+7.82%--
08/261,7901,8201,7601,780+2.3%12,033,300-+5.45%--
08/251,6801,7401,6701,740+3.57%3,877,700-+3.02%--
08/241,6701,6801,6601,6800%1,309,000--0.77%--
08/231,6801,6901,6701,680+1.2%1,139,900--1.18%--
08/201,6601,6801,6501,660-0.6%2,499,800--2.7%--
08/191,6601,6701,6401,670+1.83%2,281,500--2.62%--
08/181,6501,6801,6201,640-0.61%3,629,200--4.87%--
08/171,6301,7001,6101,650+3.13%5,856,500--4.79%--
08/161,6301,6401,5901,600-2.44%3,291,000--8.1%--
08/131,6701,6801,6301,640-2.96%2,006,900--6.29%--
08/121,6801,7101,6801,690-0.59%3,171,500--3.76%--
08/111,6901,7201,6801,700+2.41%4,447,900--3.46%--
08/101,5901,6601,5801,660+5.06%4,832,900--6%--
08/091,5601,5901,5501,580-1.86%4,125,800--10.89%--
08/061,6001,6301,5801,610-2.42%3,092,200--9.75%--
08/051,6501,6701,6201,650-0.6%3,000,300--8.08%--