株価チャート

2004/08/05~2004/12/30

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
201710/1, 株式併合 10→1
2004
12/303,0803,1103,0803,100-2.21%60,900--2.73%--
12/293,2203,2203,1703,170-0.94%32,500--0.56%--
12/283,2003,2003,1803,200+0.63%20,300-+0.57%--
12/273,1903,2003,1803,180-0.31%18,500-+0.03%--
12/243,1803,2403,1803,190+0.95%37,900-+0.44%--
12/223,1703,1903,1603,160+0.64%37,800--0.54%--
12/213,1403,1603,1103,140+1.62%37,200--1.26%--
12/203,1203,1303,0703,090+0.65%65,000--2.95%--
12/173,0203,0903,0203,070+0.99%84,200--3.82%--
12/163,0803,0903,0303,040-1.94%88,300--5%--
12/153,1303,1303,0903,100-0.64%38,000--3.52%--
12/143,1203,1303,0803,120+0.32%36,100--3.26%--
12/133,1703,1703,1103,110-1.27%31,600--3.89%--
12/103,1903,1903,1303,150+0.32%40,300--2.99%--
12/093,2003,2103,1403,140-1.57%39,900--3.53%--
12/083,1603,2103,1503,190-1.24%27,500--2.21%--
12/073,2803,3003,2303,230-2.12%31,700--1.07%--
12/063,3303,3603,3003,300-0.9%30,900-+0.92%--
12/033,3703,3703,3003,330-0.89%25,900-+1.65%--
12/023,3703,3903,3403,360+1.51%48,300-+2.53%--
12/013,3003,3303,2703,310-0.9%37,400-+1.07%--
11/303,3203,3503,3103,340-0.6%49,900-+1.89%--
11/293,3003,3603,2503,360+5.66%111,500-+2.38%--
11/263,1303,2103,1203,180+2.25%71,400--2.99%--
11/253,1303,1503,0703,110-0.64%42,900--5.3%--
11/243,0403,1603,0303,130+3.99%74,900--5.15%--
11/223,0303,0503,0003,010-3.83%78,300--9.23%--
11/193,1303,1503,1203,130+0.32%44,300--6.26%--
11/183,1703,2003,1103,120-2.5%68,200--7.03%--
11/173,2303,2303,2003,200-1.54%42,000--5.3%--
11/163,2503,2603,2203,250+0.31%45,300--4.38%--
11/153,2703,2803,2103,240-0.92%77,200--5.18%--
11/123,3303,3303,2503,270-0.3%48,700--4.86%--
11/113,3803,4203,2203,280-2.67%67,700--5.07%--
11/103,4003,4403,3603,370-0.88%43,700--2.83%--
11/093,4203,4503,3903,400+0.29%37,200--2.24%--
11/083,4403,4403,3803,3900%21,900--2.7%--
11/053,3903,4003,3603,390+1.19%18,000--2.84%--
11/043,4203,4203,3503,350+0.9%22,400--3.85%--
11/023,2703,3303,2703,320+1.84%24,200--4.54%--
11/013,3203,3303,2303,260-2.98%38,000--6.24%--
10/293,3903,3903,3103,360-2.33%38,500--3.5%--
10/283,4003,4703,3803,440+2.69%57,700--1.32%--
10/273,3603,4303,3303,350+0.9%40,800--3.98%--
10/263,3603,3803,3203,320-1.48%31,300--5.06%--
10/253,3603,4203,3503,370-2.32%76,900--3.88%--
10/223,3403,4503,2903,450+6.15%115,600--1.88%--
10/213,3503,3703,2403,250-2.69%52,800--7.8%--
10/203,4503,4603,3103,340-5.11%64,200--5.68%--
10/193,5703,5703,4703,5200%59,100--0.76%--
10/183,6303,6303,5003,520-1.68%40,200--0.79%--
10/153,4603,5803,4403,580+0.56%75,100-+0.73%--
10/143,6103,6603,5103,560-3.78%172,500-+0.08%--
10/133,6803,7503,6803,700+0.27%47,800-+3.93%--
10/123,7103,7503,6803,690-0.54%30,700-+4.03%--
10/083,6903,7103,6703,710-0.8%57,900-+4.95%--
10/073,7703,7903,7103,740+0.54%122,000-+6.13%--
10/063,6103,7403,6003,720+3.05%230,400-+6.07%--
10/053,6203,6503,6003,6100%53,200-+3.38%--
10/043,6003,6403,6003,610+1.4%80,700-+3.68%--
10/013,4803,5803,4803,560+1.42%82,100-+2.59%--
09/303,3303,6403,2803,510+8%160,300-+1.47%--
09/293,2503,2803,2103,250+1.56%58,600--5.74%--
09/283,2003,2303,1603,200-3.03%79,600--7.17%--
09/273,3503,3603,2503,300-2.37%60,600--4.21%--
09/243,4003,4203,3603,380-2.87%74,200--1.66%--
09/223,5503,5603,4603,480-0.85%69,300-+1.61%--
09/213,5303,6003,5103,510-0.85%85,900-+2.93%--
09/173,5903,6103,5403,540-0.56%88,000-+4.36%--
09/163,5503,5703,5203,560-1.11%61,700-+5.51%--
09/153,6603,6703,6003,600-2.17%85,000-+7.24%--
09/143,6903,7403,6703,680+0.82%157,200-+10.31%--
09/133,5503,6803,5303,650+4.29%126,500-+10.34%--
09/103,4703,5203,4503,500-1.41%115,100-+6.61%--
09/093,6003,6203,5303,550-2.74%115,100-+8.73%--
09/083,6903,6903,6303,650-0.54%125,500-+12.45%--
09/073,7003,7203,6303,670+0.82%231,000-+13.98%--
09/063,4203,6403,4203,640+8.01%361,100-+13.96%--
09/033,4203,4203,3703,370-0.59%77,700-+6.38%--
09/023,4103,4403,3703,390-0.88%87,600-+7.65%--
09/013,3903,4703,3803,420+2.7%265,700-+9.44%--
08/313,3303,3603,3103,330-0.6%70,500-+7.28%--
08/303,3803,3803,3303,350-0.3%74,600-+8.59%--
08/273,3003,3603,3003,360+1.51%91,100-+9.59%--
08/263,3503,3803,2903,310+0.91%162,600-+8.49%--
08/253,2303,2903,1903,280+1.55%106,900-+8%--
08/243,2603,2703,2003,2300%78,800-+6.74%--
08/233,1703,2503,1703,230+2.87%250,200-+7.02%--
08/203,0703,1403,0703,140+1.29%60,500-+4.35%--
08/193,1103,1303,0503,100+0.32%28,700-+3.3%--
08/183,1203,1303,0403,0900%33,000-+3.28%--
08/173,1003,1303,0903,090+0.65%43,000-+3.38%--
08/163,1003,1003,0203,070-0.65%50,400-+2.99%--
08/133,1203,1403,0803,090-1.59%51,600-+4.11%--
08/123,0703,1703,0703,140+2.61%149,800-+6.26%--
08/113,0303,1003,0103,060+2%65,700-+4.05%--
08/103,0603,0602,9803,000-0.66%31,800-+2.39%--
08/092,9803,0402,9703,020-0.98%30,900-+3.35%--
08/063,0303,0602,9903,050-0.33%76,800-+4.6%--
08/053,0203,0902,9803,060+1.32%136,200-+5.01%--