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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
20068/1, 株式分割 1→5
2005
12/3040,60040,60038,20040,200+2.03%34,240-+45.57%--
12/2939,80042,60039,20039,400+0.51%98,370-+46.75%--
12/2841,40041,60038,80039,200-3.45%97,640-+50.35%--
12/2738,20042,40037,80040,600+9.73%231,955-+60.3%--
12/2634,00038,80033,80037,000+11.45%248,915-+50.7%--
12/2230,60033,20030,00033,200+13.7%245,665-+38.66%--
12/2127,80030,00027,60029,200+4.29%115,595-+24.66%--
12/2028,40028,40027,20028,000-1.41%35,390-+21.4%--
12/1928,40028,60028,00028,4000%31,010-+24.69%--
12/1627,40028,60027,20028,400+2.9%63,850-+26.24%--
12/1526,60027,60025,80027,600+3.76%48,775-+24.58%--
12/1425,80027,00025,60026,600+0.76%43,605-+21.69%--
12/1324,60026,60024,00026,400+6.45%64,570-+21.98%--
12/1225,20025,20024,40024,800-1.59%29,475-+15.44%--
12/0925,20025,40024,40025,200+1.61%46,760-+18.23%--
12/0824,40026,00024,00024,800+4.2%138,550-+17.36%--
12/0724,60025,20023,40023,800-4.03%145,720-+14.01%--
12/0622,40024,80022,20024,800+19.23%242,050-+20.13%--
12/0521,80021,80020,40020,800-2.8%38,745-+2.13%--
12/0221,00021,60020,40021,400+3.88%52,765-+5.98%--
12/0119,80020,80019,70020,600+6.19%37,205-+2.88%--
11/3019,80020,20019,40019,400-3%35,835--2.56%--
11/2920,20020,40019,76020,0000%42,045-+0.68%--
11/2821,00021,00020,00020,000-2.91%21,835-+1.1%--
11/2520,60020,80020,00020,600-1.9%40,520-+4.47%--
11/2420,20021,80020,00021,000+5%90,135-+7.31%--
11/2220,00020,40019,20020,000-2.91%85,035-+3%--
11/2120,80021,20020,60020,600-2.83%30,520-+6.89%--
11/1821,80021,80020,80021,200-2.75%34,245-+10.88%--
11/1720,40021,80020,20021,800+7.92%58,665-+15.48%--
11/1619,80020,60019,62020,2000%37,965-+8.58%--
11/1520,60021,20020,00020,200-2.88%39,310-+9.96%--
11/1422,00022,00020,80020,800-2.8%46,200-+14.62%--
11/1120,20021,80019,82021,400+7.65%101,545-+19.51%--
11/1020,00020,40019,34019,880-1.58%78,060-+12.62%--
11/0921,20022,00020,20020,200-4.72%93,760-+15.57%--
11/0823,40024,00020,60021,200-5.36%158,495-+22.85%--
11/0719,80022,80019,66022,400+8.74%138,710-+32.11%--
11/0421,40021,80020,00020,6000%103,310-+24.17%--
11/0219,18020,60018,60020,600+11.83%177,800-+26.34%--
11/0118,20018,64018,06018,420+2.33%39,210-+15.02%--
10/3118,10018,30017,52018,000+0.67%34,400-+13.65%--
10/2816,80018,36016,62017,880+8.89%87,440-+13.98%--
10/2717,02017,16015,76016,420-4.53%81,430-+5.57%--
10/2618,32018,40016,84017,200-2.93%68,340-+11.18%--
10/2518,28018,68017,62017,720-3.17%61,525-+15.44%--
10/2418,38019,16018,08018,300+2.12%66,375-+20.43%--
10/2118,10018,38017,66017,920-2.61%66,100-+19.63%--
10/2017,00018,76016,98018,400+8.88%118,290-+24.61%--
10/1917,52018,10016,64016,900-1.86%76,870-+16.34%--
10/1816,36017,38016,36017,220+5.39%60,145-+20.13%--
10/1716,60016,60016,08016,340-2.74%24,310-+15.62%--
10/1415,60017,12015,56016,800+11.11%206,405-+20.11%--
10/1314,80015,38014,70015,120+0.93%28,020-+9.46%--
10/1214,42015,08014,42014,980+4.17%24,420-+9.39%--
10/1114,68014,76014,30014,380-1.51%14,915-+5.93%--
10/0714,56014,82014,50014,600-1.08%21,730-+8.25%--
10/0614,70014,92014,44014,760-2.12%23,850-+10.31%--
10/0515,30015,70014,96015,080-2.71%40,735-+13.91%--
10/0414,80015,86014,60015,500+5.59%122,880-+18.52%--
10/0314,08014,68014,00014,680+7.31%89,700-+13.96%--
09/3013,20013,68013,10013,680+3.17%14,410-+7.57%--
09/2913,68013,68012,90013,260-1.49%17,195-+5.19%--
09/2813,30013,88013,06013,460+0.9%15,310-+7.45%--
09/2713,82013,98012,64013,340-4.71%42,365-+7.11%--
09/2614,40014,48013,96014,000-1.69%28,350-+12.99%--
09/2214,28014,44014,14014,240-2.2%30,790-+15.77%--
09/2114,50014,60013,76014,560+1.82%89,320-+19.29%--
09/2014,40014,70014,26014,300+0.7%76,000-+18.18%--
09/1614,08014,46013,80014,200+2.31%104,820-+18.32%--
09/1513,02013,88012,76013,880+7.76%144,540-+16.62%--
09/1412,70012,94012,64012,880+2.22%33,030-+8.96%--
09/1312,44012,74012,40012,600+1.78%27,455-+6.89%--
09/1212,42012,48012,20012,380+2.15%13,910-+5.23%--
09/0912,10012,32012,08012,120-0.49%13,020-+3.12%--
09/0812,60012,60012,18012,180-4.09%18,445-+3.75%--
09/0712,64012,90012,32012,700+2.09%43,265-+8.32%--
09/0612,34012,72012,30012,440+2.47%31,190-+6.32%--
09/0512,16012,16011,96012,140+1%12,320-+3.58%--
09/0212,10012,10011,80012,020-1.31%14,215-+2.2%--
09/0111,92012,36011,90012,180+2.18%32,855-+3.17%--
08/3111,24012,16011,14011,920+6.43%40,800-+0.66%--
08/3011,38011,40011,00011,200+1.08%16,455--5.72%--
08/2910,62011,36010,62011,080+4.33%25,545--7.19%--
08/2610,54011,10010,34010,620+0.76%35,485--11.63%--
08/2510,86010,86010,54010,540-3.48%21,645--12.81%--
08/2411,22011,26010,74010,920-3.19%22,285--10.15%--
08/2311,70011,80011,26011,280-3.09%18,105--7.65%--
08/2211,64011,72011,54011,640-0.85%13,290--5.14%--
08/1911,76011,90011,50011,7400%18,730--4.74%--
08/1811,80011,88011,72011,740-1.34%7,590--5.18%--
08/1711,90011,90011,74011,9000%6,270--4.23%--
08/1611,78011,94011,70011,900+0.68%8,035--4.58%--
08/1511,72011,94011,70011,820+0.85%5,995--5.61%--
08/1211,80011,94011,70011,720-1.18%9,440--6.64%--
08/1112,10012,10011,68011,860-1.66%8,925--5.74%--
08/1012,10012,28011,96012,060+0.33%16,180--4.27%--
08/0912,04012,30011,96012,020-0.5%18,970--4.51%--
08/0811,50012,14011,38012,080+2.37%30,595--3.95%--
08/0511,80012,22011,46011,8000%17,175--6.16%--