株価チャート

2004/07/16～2004/12/27

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
2004
12/27763773757757-5.38%9,000-+3.84%--
12/24844844800800-5.33%23,000-+10.34%--
12/22800845800845+11.18%27,000-+17.69%--
12/21733769733760+4.11%11,000-+7.04%--
12/207307307307300%5,000-+3.69%--
12/177307307307300%1,000-+4.14%--
12/167307307307300%1,000-+4.89%--
12/157307307307300%11,000-+5.34%--
12/147317327307300%17,000-+5.95%--
12/13730730730730+0.27%4,000-+6.57%--
12/10725728725728+0.41%4,000-+6.9%--
12/09725725725725+1.54%2,000-+7.09%--
12/08714714714714-0.14%2,000-+6.09%--
12/07714715714715+0.14%5,000-+6.88%--
12/03714714714714-0.14%1,000-+7.37%--
12/02700715700715+0.7%29,000-+8.01%--
12/01714714710710-1.8%7,000-+7.74%--
11/30715723715723+1.26%3,000-+10.38%--
11/29700715700714+0.56%11,000-+9.51%--
11/257107107107100%3,000-+9.57%--
11/247007107007100%5,000-+10.25%--
11/22700710690710+1%29,000-+10.94%--
11/197037037007030%11,000-+10.36%--
11/18692703692703+1.74%25,000-+10.71%--
11/17664691664691+4.7%11,000-+9.34%--
11/16645660645660+4.6%30,000-+4.76%--
11/15630635630631+0.16%25,000-+0.32%--
11/12623630623630+1.61%4,000-+0.16%--
11/11620620620620-3.13%1,000--1.27%--
11/10640640640640+2.89%31,000-+1.91%--
11/09622622622622-2.81%2,000--0.96%--
11/08635640635640+1.59%7,000-+1.91%--
11/056246306246300%8,000-+0.48%--
11/026316316306300%5,000-+0.48%--
11/016316316306300%12,000-+0.32%--
10/29630630630630+0.8%1,000-+0.16%--
10/28624625624625+1.3%3,000--0.79%--
10/27625625617617-1.91%4,000--2.06%--
10/256296296296290%9,000--0.16%--
10/22639639629629-1.56%6,000--0.32%--
10/21639639635639+3.06%10,000-+1.11%--
10/20619620619620-2.97%6,000--2.05%--
10/19639639639639+3.73%7,000-+0.63%--
10/18616616606616+0.16%6,000--3.14%--
10/15610625610615+2.5%93,000--3.45%--
10/14620620600600-6.98%27,000--5.96%--
10/13641645641645+0.62%4,000-+0.78%--
10/12641641641641+0.16%3,000-+0.31%--
10/08638640638640+0.16%18,000-+0.16%--
10/07639639639639+0.63%1,000-0%--
10/05635635635635+2.42%1,000--0.63%--
10/046306306206200%8,000--3.13%--
10/01620620610620+0.65%11,000--3.28%--
09/30595616595616-1.44%3,000--4.05%--
09/28622630622625+0.48%4,000--2.95%--
09/27605622605622-2.05%3,000--3.72%--
09/24630635630635+1.44%30,000--2.16%--
09/22633633626626-3.69%3,000--3.84%--
09/176506506506500%1,000--0.46%--
09/16650650650650+0.78%1,000--0.46%--
09/156456456456450%1,000--1.38%--
09/14646646631645+4.03%11,000--1.38%--
09/13646646620620-5.34%27,000--5.34%--
09/10645655645655+0.31%9,000--0.15%--
09/08653655653653+0.46%14,000--0.31%--
09/06651651650650-2.99%2,000--0.76%--
09/03670670670670+0.3%6,000-+2.13%--
09/02655668655668+4.05%8,000-+1.83%--
09/01642642642642+0.31%1,000--2.13%--
08/31640640640640+0.16%29,000--2.74%--
08/30640640633639+0.47%19,000--3.03%--
08/27643643636636-1.09%23,000--3.93%--
08/26640643640643+0.47%2,000--3.16%--
08/256406406396400%16,000--3.76%--
08/24642642639640-0.78%10,000--4.05%--
08/236466466456450%3,000--3.44%--
08/20654654645645-1.53%5,000--3.44%--
08/196556556556550%1,000--2.09%--
08/18651655651655-5.48%3,000--1.95%--
08/17692693686693+0.73%17,000-+3.9%--
08/16660688660688+0.73%6,000-+3.61%--
08/13665683665683+2.71%17,000-+3.17%--
08/126656696656650%32,000-+0.76%--
08/11668670665665-0.45%14,000-+1.06%--
08/10640668640668+2.77%8,000-+1.52%--
08/09650650650650-2.69%5,000--1.37%--
08/06640668640668+2.77%7,000-+1.06%--
08/05649650642650+3.01%11,000--1.66%--
08/04640640630631-1.41%24,000--4.54%--
08/03651651640640-4.48%7,000--3.18%--
08/02670670670670-2.19%1,000-+1.21%--
07/30669685654685+2.24%23,000-+3.79%--
07/29680680670670-2.9%3,000-+1.82%--
07/28700700690690+2.99%2,000-+5.02%--
07/27700700670670-4.29%19,000-+2.45%--
07/267057056957000%15,000-+7.36%--
07/23680710680700+4.48%48,000-+7.69%--
07/22670670670670-1.47%2,000-+3.72%--
07/20670680670680+1.49%5,000-+5.59%--
07/16641670640670+4.36%5,000-+4.52%--