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
2004
12/307,8207,8607,7707,860+1.16%121,500--0.52%--
12/297,8807,9107,7407,770-0.77%359,000--1.82%--
12/287,5807,8707,4807,830+3.3%600,600--1.34%--
12/277,7807,7907,5307,580-2.45%406,500--4.7%--
12/247,9407,9707,7107,770-1.27%572,800--2.58%--
12/227,8207,9107,8107,870+1.94%755,300--1.5%--
12/217,5607,8307,5607,720+2.12%898,600--3%--
12/207,4107,6107,4107,560+1.07%428,300--4.76%--
12/177,2507,5507,2207,480+2.05%687,400--5.48%--
12/167,4007,4307,2207,330-2.01%520,400--6.97%--
12/157,3907,5507,3607,480+1.49%697,000--4.83%--
12/147,3607,4407,1507,370+0.96%1,058,000--5.91%--
12/137,8207,8807,2607,300-7.71%1,158,800--6.3%--
12/107,8307,9207,6207,910+2.33%820,300-+2.03%--
12/097,8607,9807,7107,730-0.51%1,338,000-+0.52%--
12/087,7607,9407,6907,770-2.39%1,635,500-+1.73%--
12/078,2708,3307,9607,960-4.21%1,084,600-+5.04%--
12/068,1508,4708,1008,310+0.61%1,080,500-+10.61%--
12/038,5008,6008,2108,260-2.82%1,263,200-+11.08%--
12/028,7008,8008,4808,500-1.05%1,038,500-+15.47%--
12/018,7508,9108,5308,590-2.39%1,926,600-+18.01%--
11/308,5508,8608,4208,800+3.17%2,834,200-+22.49%--
11/298,0708,7008,0408,530+5.31%2,887,500-+20.51%--
11/268,2308,2308,0208,100-0.61%453,000-+16.23%--
11/258,2108,2507,9508,150-0.24%1,130,200-+18.41%--
11/248,3708,6208,1208,170-1.92%1,919,300-+20.18%--
11/228,0708,3808,0508,330+0.73%910,300-+24.14%--
11/198,2408,5007,9108,270+1.6%2,258,600-+24.77%--
11/188,2108,6907,8008,140+0.37%3,392,300-+24.33%--
11/177,0808,1107,0508,110+14.06%3,045,000-+25.23%--
11/167,2907,2907,0907,110-1.11%411,200-+10.99%--
11/157,0407,2707,0107,190+3.45%1,033,200-+12.68%--
11/126,6907,0206,6606,950+4.98%1,062,600-+9.55%--
11/116,8706,8706,6006,620-3.36%356,300-+4.95%--
11/106,7106,9206,6806,850+0.59%1,318,000-+9.16%--
11/096,2506,8606,2406,810+7.75%1,493,600-+9.13%--
11/086,3806,3806,3106,320-0.47%117,300-+2.07%--
11/056,4106,4106,3106,350+0.47%92,300-+3.05%--
11/046,5206,5306,3006,320-2.02%253,900-+3.23%--
11/026,2706,4506,2606,450+3.04%210,800-+6.03%--
11/016,3006,3006,2206,260-1.26%141,800-+3.61%--
10/296,3306,3906,2606,340-0.78%192,500-+5.58%--
10/286,4806,5006,3606,390+0.16%294,000-+7.07%--
10/276,4906,5706,3206,380-1.09%532,400-+7.59%--
10/266,2106,4606,2106,450+4.03%444,600-+9.47%--
10/255,9606,2305,9306,200+0.65%318,500-+5.95%--
10/225,9006,1605,8706,160+6.02%388,800-+5.9%--
10/215,9205,9705,8105,810-2.19%240,200-+0.21%--
10/206,0006,0005,8905,940-1.33%207,300-+2.48%--
10/196,0706,1506,0206,020+0.84%248,000-+4.12%--
10/186,2406,2705,9505,970-4.94%498,900-+3.57%--
10/156,1806,3006,1106,280+0.48%321,400-+9.31%--
10/146,3006,4206,2506,250-1.88%350,700-+9.32%--
10/136,4506,5706,3106,370+0.31%483,900-+11.95%--
10/126,6906,7606,3306,350-2.31%752,100-+12.29%--
10/086,2406,6106,1606,500+4%941,500-+15.68%--
10/076,1106,3206,1006,250+3.31%916,500-+12.15%--
10/065,8006,0805,8006,050+4.13%544,300-+9.48%--
10/055,8806,0205,8005,810-2.52%426,700-+5.85%--
10/045,7005,9705,6305,960+5.86%786,800-+9.32%--
10/015,5005,6305,4705,630+1.44%281,600-+4.12%--
09/305,4105,5505,3705,550+3.54%208,900-+3.12%--
09/295,4005,4005,3305,360+0.37%118,900-+0.19%--
09/285,3305,3705,3005,340-1.48%146,700-+0.3%--
09/275,2905,4205,2705,420+1.5%171,500-+2.34%--
09/245,3405,3705,2705,340-1.29%163,000-+1.39%--
09/225,4905,4905,3405,410-0.73%158,600-+3.28%--
09/215,4105,5405,4105,450+0.37%135,000-+4.69%--
09/175,4305,4605,3405,430-0.55%174,000-+4.95%--
09/165,2305,5205,1905,460+2.63%355,600-+6.21%--
09/155,6605,6705,3105,320-6.5%489,500-+4.09%--
09/145,7505,7805,6605,690-1.04%267,900-+11.96%--
09/135,7005,8105,7005,750+2.68%333,200-+14.22%--
09/105,5805,6005,5005,600+0.72%794,600-+12.52%--
09/095,4705,6605,4205,560+1.09%366,900-+12.82%--
09/085,5705,5905,4505,500-1.26%231,600-+12.7%--
09/075,6405,6405,4705,570-0.36%304,500-+15.32%--
09/065,5905,6205,5605,590+1.82%515,500-+16.97%--
09/035,4705,5305,4305,490+0.92%795,000-+16.14%--
09/025,4305,4805,3405,440+1.49%605,600-+16.19%--
09/015,1705,3605,1205,360+5.72%677,800-+15.64%--
08/315,0305,1105,0005,070-1.17%194,400-+10.41%--
08/304,9705,1604,9205,130+5.12%550,100-+12.55%--
08/274,8604,9204,8204,880+0.83%75,100-+7.85%--
08/264,9305,0004,8104,840-3.2%449,700-+7.51%--
08/254,7505,0204,7405,000+5.26%671,100-+11.51%--
08/244,7504,7604,6504,750+1.06%87,900-+6.5%--
08/234,6204,7404,6204,700+0.86%88,500-+5.81%--
08/204,6604,7704,6304,660-0.64%147,500-+5.19%--
08/194,6604,7104,6204,690+1.74%134,400-+6.23%--
08/184,6504,6504,5504,6100%110,100-+4.68%--
08/174,6404,6704,6004,610-0.65%69,600-+4.75%--
08/164,6004,6404,5004,640+0.65%68,500-+5.38%--
08/134,6204,6904,5404,610-2.12%115,400-+4.7%--
08/124,6204,7504,6204,710+2.61%220,700-+7.09%--
08/114,5904,6604,5204,590+1.77%150,200-+4.41%--
08/104,3204,5604,3104,510+4.4%158,700-+2.62%--
08/094,2804,3504,2804,320-1.37%68,700--1.95%--
08/064,2504,3904,2404,380+0.69%92,800--1.06%--
08/054,2704,3604,2204,350+2.11%89,100--2.23%--