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
20091/7, 株式分割 1→100
2005
12/304,7104,7804,6504,750-0.21%4,215,900-+4.58%--
12/294,7904,8104,7504,760-0.63%4,164,000-+5.73%--
12/284,8204,8404,7504,790-0.83%5,891,600-+7.25%--
12/274,8504,9104,8204,830-1.02%6,794,300-+9.05%--
12/264,8704,9304,8504,880+0.41%6,273,100-+11.11%--
12/224,8504,8804,8004,860+0.21%5,691,200-+11.6%--
12/214,9204,9404,8504,850-1.02%11,801,100-+12.56%--
12/204,8104,9004,7804,900+2.08%10,605,300-+15.05%--
12/194,8304,8504,7804,800-0.83%7,587,800-+14.01%--
12/164,8004,8904,7704,840+1.26%16,017,200-+16.07%--
12/154,7804,9204,7604,780-1.44%13,232,500-+15.85%--
12/144,9404,9904,7304,850-1.42%20,258,500-+18.79%--
12/134,8804,9804,8504,920-0.2%18,500,000-+21.69%--
12/124,8204,9304,7504,930+5.34%25,148,900-+23.13%--
12/094,4504,7004,4004,680+6.36%28,208,600-+18.15%--
12/084,5004,6004,2704,400-0.9%25,387,700-+12.19%--
12/074,5404,7204,3804,440+0.45%35,663,200-+14.14%--
12/064,3004,4604,2504,420+4%23,847,800-+14.92%--
12/054,1404,2904,0604,250+3.91%25,274,300-+11.84%--
12/024,0004,1003,9804,090+3.28%22,858,000-+8.86%--
12/013,9003,9603,8503,960+2.33%7,000,800-+6.59%--
11/303,9303,9403,8703,870-0.51%3,897,200-+5.28%--
11/293,8803,9703,8603,8900%10,535,500-+6.87%--
11/283,9403,9503,8703,890-1.02%8,243,100-+8%--
11/253,7003,9703,6703,930+4.8%21,157,000-+10.33%--
11/243,8603,8903,7403,750-2.6%7,185,400-+6.53%--
11/223,8203,8903,8103,850-0.26%6,718,500-+10.44%--
11/213,9603,9603,8403,860-1.53%8,314,300-+12.01%--
11/184,0304,0603,8403,920-0.76%22,073,700-+15.06%--
11/173,7504,0303,7203,950+6.47%18,763,400-+17.21%--
11/163,5503,7203,5103,710+3.06%15,421,600-+11.48%--
11/153,6603,7103,5803,600-2.17%10,998,700-+9.12%--
11/143,8203,8303,6803,680-2.9%5,478,800-+12.68%--
11/113,8303,8603,7703,790+1.34%10,488,900-+17.48%--
11/103,6503,8003,6303,740+1.08%13,431,500-+17.31%--
11/093,7703,8003,6903,700-4.15%11,243,000-+17.31%--
11/084,0004,0003,8303,860-2.28%15,411,800-+23.44%--
11/073,8803,9803,8503,950+2.6%18,103,800-+27.83%--
11/043,9003,9203,7803,850+4.05%25,073,300-+26.11%--
11/023,6003,8403,5403,700+2.78%38,972,400-+22.76%--
11/013,4503,6003,4303,600+7.46%17,813,000-+21.29%--
10/313,3703,3903,2803,350+2.45%21,999,100-+14.49%--
10/283,1303,3003,1103,270+3.48%26,580,200-+13.15%--
10/273,0603,1603,0503,160+3.95%16,523,500-+10.57%--
10/263,0503,0703,0203,040+1.67%14,843,300-+7.42%--
10/252,9803,0102,9702,990+1.01%10,169,600-+6.63%--
10/242,9502,9602,9202,960+0.34%5,821,300-+6.55%--
10/212,8702,9502,8502,950+1.72%6,229,900-+7.12%--
10/202,9102,9402,8802,900+1.05%5,870,200-+6.23%--
10/192,9002,9302,8502,870-1.37%8,973,800-+5.94%--
10/182,8302,9502,8302,910+2.46%12,588,900-+8.3%--
10/172,9002,9102,8402,840-1.39%5,676,700-+6.65%--
10/142,9702,9802,8302,880-3.68%14,898,900-+9.01%--
10/132,8403,0002,8402,990+2.75%14,681,900-+14.17%--
10/123,0003,0602,8902,910-2.68%23,137,700-+12.23%--
10/112,8402,9902,8202,990+7.55%17,972,100-+16.39%--
10/072,6602,8502,6602,780+4.12%13,479,200-+9.36%--
10/062,7502,7802,6602,670-5.65%11,574,300-+5.7%--
10/052,8102,9102,7902,830-2.08%9,650,700-+12.57%--
10/043,0003,0102,8802,890-4.62%10,209,500-+15.92%--
10/032,9403,0302,8103,030+3.41%13,909,100-+22.62%--
09/303,0003,0502,9002,930-3.62%17,894,000-+19.93%--
09/293,0203,0502,9003,040+6.29%24,529,500-+25.46%--
09/282,5902,8602,5802,860+12.16%28,859,600-+19.42%--
09/272,6202,6902,5502,550-0.39%23,320,000-+7.28%--
09/262,4702,5702,4702,560+4.07%9,596,900-+8.06%--
09/222,4502,4702,4202,4600%5,670,100-+4.37%--
09/212,5002,5302,4502,460-0.4%13,867,900-+4.68%--
09/202,3902,4702,3902,470+4.22%15,027,800-+5.56%--
09/162,3502,3702,3402,370+0.42%3,553,800-+1.67%--
09/152,3502,3702,3302,360+0.43%3,855,200-+1.64%--
09/142,3602,3702,3402,350-0.42%3,546,100-+1.56%--
09/132,3502,3702,3402,360-0.42%2,771,700-+2.43%--
09/122,3902,4002,3502,370+2.6%8,437,200-+3.45%--
09/092,3002,3202,2902,3100%5,209,800-+1.49%--
09/082,3202,3202,2902,3100%2,947,200-+1.99%--
09/072,3302,3402,2902,3100%2,889,300-+2.58%--
09/062,3502,3502,3102,310-1.7%3,007,500-+3.03%--
09/052,3402,3602,3102,350+1.73%5,513,100-+5.33%--
09/022,3402,3502,3002,310-0.43%3,786,100-+4.24%--
09/012,3802,3802,3202,320-1.69%5,998,000-+5.36%--
08/312,3602,3902,3502,360-0.84%4,328,000-+7.86%--
08/302,3502,3902,3302,380+3.03%5,386,000-+9.48%--
08/292,3302,3502,3002,310-1.28%4,155,900-+6.94%--
08/262,3502,3802,3202,340+0.43%5,125,300-+8.94%--
08/252,3802,4102,3202,330-3.72%11,466,000-+9.18%--
08/242,3302,4202,3002,420+2.98%13,376,500-+14.04%--
08/232,4402,4402,3402,350-2.49%9,920,300-+11.53%--
08/222,3702,4302,3602,410+2.99%18,857,600-+15.09%--
08/192,2802,3402,2602,340+3.08%9,112,600-+12.55%--
08/182,3202,3602,2702,270-0.44%12,769,500-+9.82%--
08/172,1902,3302,1802,280+3.64%15,902,800-+10.79%--
08/162,2502,2502,2002,200-2.22%5,943,600-+7.42%--
08/152,1602,2502,1502,250+4.17%10,854,300-+10.19%--
08/122,1802,1902,1302,1600%7,184,000-+6.19%--
08/112,1302,1702,1302,160+2.86%14,407,800-+6.4%--
08/102,0402,1102,0302,100+3.96%8,585,400-+3.6%--
08/092,0002,0301,9902,020+1%3,427,600--0.3%--
08/081,9802,0001,9702,000-1.48%3,717,600--1.38%--
08/051,9902,0301,9802,030+1.5%3,612,400-0%--