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
201310/1, 株式分割 1→100
2005
12/301,7601,7801,6401,670-4.57%67,900-+6.64%--
12/291,8401,8801,6901,750-4.89%179,900-+12.18%--
12/281,5901,8501,5701,840+17.95%297,500-+18.71%--
12/271,6001,6301,5301,560-1.27%33,000-+1.56%--
12/261,6001,6201,5501,580-1.25%45,100-+2.86%--
12/221,6801,6901,5701,600-3.03%30,700-+4.3%--
12/211,7301,7401,6501,650-2.37%60,400-+7.7%--
12/201,7301,7501,6501,690+3.05%49,200-+10.6%--
12/191,6301,7301,6301,640+0.61%42,400-+7.68%--
12/161,7001,7001,5701,630-2.4%28,400-+7.24%--
12/151,5001,6701,4901,670+13.61%61,700-+10.16%--
12/141,4601,4901,4101,470-1.34%5,900--2.52%--
12/131,4901,4901,4401,490+2.05%3,000--1.13%--
12/121,4401,5001,4401,460-2.01%4,400--3.18%--
12/091,4701,4901,4301,4900%2,300--1.32%--
12/081,4701,4901,4501,490+0.68%3,600--1.52%--
12/071,4801,5001,4601,480+1.37%3,300--2.31%--
12/061,5001,5101,4601,460-2.67%4,200--3.95%--
12/051,4901,5001,4601,5000%4,900--1.32%--
12/021,4901,5201,4601,5000%2,800--1.06%--
12/011,5001,5001,4601,500+0.67%2,500--0.73%--
11/301,4601,5001,4601,490-1.32%2,000--0.93%--
11/291,5301,5301,4801,510-0.66%1,100-+1%--
11/281,5201,5201,4801,5200%3,400-+2.29%--
11/251,5201,5201,4701,5200%400-+2.91%--
11/241,5301,5301,4601,520+1.33%2,700-+3.61%--
11/221,5001,5001,4601,500+0.67%2,400-+2.81%--
11/211,5401,5401,4801,490-3.25%3,400-+2.69%--
11/181,5401,5401,4901,5400%2,800-+6.65%--
11/171,5601,5601,5301,5400%400-+7.32%--
11/161,4501,5701,4501,540-1.28%2,500-+7.39%--
11/151,5101,5701,5101,560-0.64%1,300-+8.79%--
11/141,5501,5801,4901,570+1.29%3,400-+9.64%--
11/111,5501,5701,5101,550+0.65%4,500-+8.09%--
11/101,5101,5401,5001,540+5.48%4,900-+7.32%--
11/091,4501,5501,4401,4600%4,200-+1.46%--
11/081,4601,4801,4301,460-2.67%6,100-+0.9%--
11/071,5201,5201,4801,500-1.32%4,200-+3.31%--
11/041,5701,5701,4901,520-3.18%7,000-+4.68%--
11/021,5801,5901,4801,570+1.95%14,300-+7.9%--
11/011,6301,7201,5101,540-4.35%35,400-+5.55%--
10/311,4601,6301,4601,610+11.03%24,500-+9.9%--
10/281,3901,4501,3801,450+3.57%9,800--1.29%--
10/271,3901,4001,3701,400+2.19%9,000--5.34%--
10/261,3301,3901,3101,370+3.79%7,800--8.12%--
10/251,2801,3501,2801,320+3.13%18,200--12.23%--
10/241,2901,2901,2801,280-0.78%3,500--15.79%--
10/211,3001,3001,2701,290+0.78%4,900--16.12%--
10/201,2801,3101,2701,280+0.79%5,600--17.74%--
10/191,3301,3301,2601,270-3.79%3,800--19.31%--
10/181,3001,3201,2901,320+0.76%3,500--17.19%--
10/171,3001,3601,3001,3100%6,000--18.63%--
10/141,4001,4001,3001,310-0.76%14,400--19.53%--
10/131,3201,3501,2801,320-12.58%56,300--19.71%--
10/121,5101,5301,5101,510-1.31%6,000--9.2%--
10/111,5501,5501,5101,5300%2,600--8.66%--
10/071,5901,5901,5201,530-4.97%1,300--9.25%--
10/061,5701,6101,5501,610+2.55%2,300--5.07%--
10/051,6601,6601,5601,570-4.27%1,900--7.65%--
10/041,6601,6601,5601,640-1.2%4,400--3.81%--
10/031,6301,6701,6301,660+3.75%2,000--2.87%--
09/301,5001,6001,5001,600+6.67%9,300--6.6%--
09/291,5701,5801,5001,500-5.66%9,400--12.69%--
09/281,6601,6601,5301,590-4.79%16,200--7.99%--
09/271,6901,7001,6701,670-1.18%17,500--3.69%--
09/261,6801,6901,6501,690-0.59%16,700--2.71%--
09/221,7001,7301,7001,7000%6,700--2.35%--
09/211,7001,7101,7001,7000%2,800--2.52%--
09/201,7201,7201,7001,700-0.58%7,500--2.75%--
09/161,7001,7201,7001,710-0.58%7,800--2.4%--
09/151,7401,7401,7001,7200%8,400--2.05%--
09/141,7301,7301,7201,720-0.58%5,100--2.38%--
09/131,7401,7501,7201,730-1.14%3,900--2.43%--
09/121,7301,7501,7201,7500%4,200--1.35%--
09/091,7401,7501,7301,750+1.16%2,700--1.24%--
09/081,7901,7901,7301,730-1.14%3,900--2.32%--
09/071,7301,7501,7301,750+1.16%2,300--1.3%--
09/061,7801,7801,7301,730-2.81%9,700--2.59%--
09/051,7901,8001,7801,780-2.2%3,200-0%--
09/021,8201,8401,8001,820+1.11%8,900-+2.13%--
09/011,7801,8201,7701,800+1.69%7,000-+0.9%--
08/311,7201,7701,7201,770+2.91%6,900--0.9%--
08/301,7001,7501,7001,720+1.18%3,200--3.91%--
08/291,7201,7301,7001,700-2.3%9,700--5.29%--
08/261,7501,7501,7101,740-0.57%3,400--3.44%--
08/251,7201,7501,7201,750+1.74%2,800--3.15%--
08/241,7301,7401,7101,720-1.71%6,000--5.08%--
08/231,7601,7601,7301,7500%4,700--3.74%--
08/221,7901,7901,7401,7500%3,400--4.06%--
08/191,8001,8001,7501,750-2.23%5,300--4.42%--
08/181,7801,8001,7501,790+1.7%6,200--2.66%--
08/171,8001,8001,7001,760-2.22%13,700--4.56%--
08/161,8101,8301,7701,800-1.1%8,800--2.6%--
08/151,8201,8301,8101,820+0.55%9,800--1.62%--
08/121,8601,8601,8101,810-2.16%14,000--2.27%--
08/111,9701,9801,8201,850-7.96%103,500--0.22%--
08/101,7702,0101,7602,010+14.86%47,100-+8.41%--
08/091,7101,7501,6901,750+2.34%5,700--5.3%--
08/081,7201,7301,6001,710-0.58%5,500--7.67%--
08/051,7701,7701,6801,720-3.37%21,400--7.48%--