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
2005
12/302,0302,0351,9002,020-0.49%138,600-+22.05%--
12/292,1202,1852,0002,030+1.5%251,700-+24.24%--
12/281,9402,0001,9012,000+6.38%259,000-+24.07%--
12/271,8001,8991,7871,880+5.56%160,700-+18.24%--
12/261,7491,7811,7391,781+2.71%220,500-+13.22%--
12/221,7671,7741,7151,734-0.17%172,600-+11.08%--
12/211,6501,7551,6421,737+6.89%160,600-+11.99%--
12/201,6501,6551,6251,625-0.85%55,800-+5.52%--
12/191,6161,6391,6001,639+2.82%59,000-+6.78%--
12/161,5941,6091,5801,594-0.06%188,000-+4.25%--
12/151,5631,6001,5551,595+0.38%28,700-+4.59%--
12/141,6001,6101,5601,589-0.25%45,600-+4.4%--
12/131,6051,6071,5901,593+0.19%22,300-+4.66%--
12/121,5901,6201,5801,590+0.06%38,400-+4.4%--
12/091,5251,5901,5171,589+3.79%25,000-+4.33%--
12/081,5621,5701,5101,531-2.48%34,600-+0.59%--
12/071,5901,6091,5601,570-1.2%48,100-+3.63%--
12/061,6311,6321,5651,589-2.52%106,300-+5.44%--
12/051,6001,6301,5791,630+4.49%158,700-+9.03%--
12/021,5301,5601,5021,560+4.7%316,300-+5.41%--
12/011,5001,5001,4861,490-0.53%37,400-+1.43%--
11/301,5061,5111,4801,498-0.93%66,200-+2.67%--
11/291,4951,5131,4911,512+0.8%16,100-+4.35%--
11/281,4901,5001,4821,500-0.33%74,900-+4.31%--
11/251,4951,5201,4861,505+0.33%30,600-+5.54%--
11/241,5001,5201,4901,500+1.56%104,900-+6.38%--
11/221,4551,4781,4481,477+2.21%30,000-+5.8%--
11/211,4631,4701,4451,445-0.69%30,500-+4.71%--
11/181,4601,4901,4501,455-1.02%47,300-+6.52%--
11/171,4801,4901,4701,470-0.68%31,900-+8.89%--
11/161,4611,4801,4251,480+0.41%46,400-+11.03%--
11/151,4801,4901,4501,474-1.54%24,700-+12.01%--
11/141,5181,5301,4821,497-0.07%56,000-+15.07%--
11/111,4751,5001,4751,498-0.13%22,600-+16.67%--
11/101,4681,5001,4501,500-1.19%64,700-+18.39%--
11/091,5601,5601,5021,518-3.5%68,400-+21.25%--
11/081,6201,6211,5701,573-3.5%79,200-+27.47%--
11/071,6301,6431,6111,630+2.52%125,000-+34.16%--
11/041,6791,7001,5801,590+1.99%178,800-+33.05%--
11/021,5591,5591,5001,559+14.72%231,600-+32.23%--
11/011,3631,3751,3591,359+0.37%30,500-+16.85%--
10/311,3011,3801,3011,354+4.96%100,600-+17.33%--
10/281,2731,2921,2731,290+1.34%51,800-+13.06%--
10/271,2801,2901,2691,273-1.24%57,700-+12.75%--
10/261,2361,2921,2351,289+4.29%98,300-+15.3%--
10/251,2481,2621,2351,236-0.16%69,400-+11.75%--
10/241,2301,2601,2151,238+0.65%70,600-+12.96%--
10/211,1901,2401,1701,230+2.41%116,000-+13.57%--
10/201,2311,2391,1851,201+7.23%289,900-+12.14%--
10/191,1191,1251,1091,120-1.75%36,300-+5.76%--
10/181,0861,1451,0801,140+5.56%61,300-+8.47%--
10/171,1111,1111,0791,080-1.01%95,400-+3.65%--
10/141,0761,1301,0741,091+3.12%75,500-+5.41%--
10/131,0501,0791,0441,058+0.57%76,500-+2.92%--
10/121,0571,0601,0321,052-0.94%73,100-+2.94%--
10/111,0801,0801,0551,062-1.21%26,600-+4.53%--
10/071,0691,0801,0551,075-1.29%21,100-+6.44%--
10/061,0531,0931,0521,089+1.78%19,600-+8.47%--
10/051,1481,1481,0701,070-4.46%42,200-+7.43%--
10/041,0801,1201,0651,120+3.7%45,600-+13.25%--
10/031,1001,1001,0451,080-1.91%56,900-+10.2%--
09/301,1261,1401,1001,101-2.05%59,000-+13.27%--
09/291,1691,1901,0901,124-5.86%142,600-+16.6%--
09/281,1601,2001,1391,194+4.01%156,200-+25.03%--
09/271,1201,1651,1141,148+2.14%190,100-+21.74%--
09/261,0501,2201,0481,124+9.13%279,100-+20.6%--
09/221,0001,0309961,030+3.62%158,200-+11.71%--
09/219921,018983994+0.2%110,000-+8.52%--
09/209911,015972992-0.6%239,200-+8.89%--
09/16983998960998+1.53%196,000-+10.15%--
09/15931988930983+5.7%707,400-+9.1%--
09/14931935926930+0.54%22,800-+3.68%--
09/13902930902925+2.55%37,600-+3.35%--
09/12910915900902-1.1%28,400-+1.01%--
09/09900915898912-0.87%42,300-+2.36%--
09/08910930910920+1.1%28,300-+3.6%--
09/079109159069100%37,400-+2.71%--
09/06910913905910+0.11%13,600-+2.94%--
09/05913914907909-0.11%8,300-+2.94%--
09/02901910900910+1.11%8,400-+3.17%--
09/01914914900900-1.42%27,400-+2.04%--
08/31893914890913+2.01%39,100-+3.4%--
08/30895904895895-0.11%11,500-+1.47%--
08/299009048968960%4,300-+1.47%--
08/26900902895896+0.56%6,800-+1.59%--
08/25890894890891-1%19,200-+1.02%--
08/24905905889900+0.11%18,400-+2.27%--
08/23894900891899+1.12%18,500-+2.51%--
08/22888897883889+0.91%19,000-+1.83%--
08/19872881872881+1.03%25,300-+1.26%--
08/18867872863872+0.58%8,600-+0.69%--
08/17872872867867-0.57%2,900-+0.46%--
08/16871878870872+0.23%4,100-+1.4%--
08/15880882870870-1.14%8,600-+1.52%--
08/12886886880880-0.34%2,600-+3.17%--
08/11884885878883+1.26%14,900-+4%--
08/10880880871872+0.11%9,500-+3.2%--
08/09868882868871+1.28%2,000-+3.44%--
08/08833860833860+3.37%31,700-+2.63%--
08/05868868832832-4.37%7,200--0.12%--