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
201310/1, 株式分割 1→100
2004
12/301,8901,9001,8801,890+0.53%2,996,200-+3%--
12/291,8901,9001,8601,8800%6,588,500-+2.73%--
12/281,8701,8801,8601,880+0.53%4,342,400-+2.9%--
12/271,8901,8901,8601,870-1.06%5,551,800-+2.52%--
12/241,8801,8901,8701,890+2.72%7,445,700-+3.68%--
12/221,8801,8901,8301,840-2.13%9,078,700-+1.04%--
12/211,8601,8801,8601,880+1.62%5,801,200-+3.3%--
12/201,8701,8901,8501,850-2.63%11,311,300-+1.82%--
12/171,8701,9001,8601,900+2.15%13,753,200-+4.74%--
12/161,8401,8701,8401,860+1.64%10,026,100-+2.82%--
12/151,8501,8601,8301,830-1.08%7,672,400-+1.39%--
12/141,8401,8501,8201,850+1.65%8,160,100-+2.55%--
12/131,8101,8201,7901,820+0.55%6,773,100-+0.94%--
12/101,8101,8201,7901,810-1.09%13,519,200-+0.22%--
12/091,8601,8601,8101,830-1.61%9,422,100-+1.16%--
12/081,8301,8601,8201,860+1.64%8,708,900-+2.76%--
12/071,8301,8501,8301,830-1.08%5,457,100-+1.1%--
12/061,8601,8601,8401,850+0.54%6,788,100-+2.15%--
12/031,8301,8501,8201,840+2.22%13,101,800-+1.6%--
12/021,7701,8101,7701,800+3.45%11,584,200--0.55%--
12/011,7801,7801,7401,740-2.79%8,099,000--3.87%--
11/301,7801,7901,7701,790+2.29%7,762,300--1.38%--
11/291,7801,8001,7501,750-1.13%4,352,600--3.79%--
11/261,7701,7901,7501,770+0.57%7,611,900--2.96%--
11/251,7501,7601,7301,760-0.56%6,689,900--3.77%--
11/241,7501,7801,7501,770-1.67%11,656,400--3.49%--
11/221,7901,8201,7901,800-1.1%7,822,300--2.01%--
11/191,8301,8401,8001,820-1.09%8,306,900--1.09%--
11/181,8501,8701,8401,840+0.55%6,857,400--0.11%--
11/171,8201,8501,8201,830+0.55%7,334,100--0.81%--
11/161,8201,8401,8201,820+0.55%10,065,000--1.52%--
11/151,8101,8301,8001,810+1.69%10,336,000--2.37%--
11/121,7601,7901,7501,780+1.14%7,135,500--4.3%--
11/111,7801,7801,7401,7600%10,621,700--5.78%--
11/101,8101,8101,7601,760-2.76%10,728,700--6.23%--
11/091,8401,8501,7901,810-1.09%10,929,600--3.98%--
11/081,8901,8901,8101,830-2.66%12,000,600--3.17%--
11/051,8801,9001,8601,880-0.53%8,750,400--0.58%--
11/041,9201,9201,8601,890+1.07%9,642,500--0.11%--
11/021,8501,8901,8401,870+1.63%5,203,200--1.11%--
11/011,8601,8601,8101,840-1.6%6,349,100--2.85%--
10/291,8601,8701,8401,870+1.63%9,832,200--1.58%--
10/281,8601,8701,8201,840+1.1%7,668,800--3.51%--
10/271,8301,8401,8101,820+0.55%5,386,000--5.01%--
10/261,8201,8301,8001,810-2.69%10,886,700--5.97%--
10/251,8301,8701,8301,860-1.59%8,222,200--3.88%--
10/221,9001,9001,8801,890+1.61%5,119,600--2.68%--
10/211,8401,8701,8301,860-2.11%6,324,800--4.66%--
10/201,9201,9201,8701,900+0.53%8,938,900--3.06%--
10/191,8801,9001,8701,890+2.16%4,908,600--3.82%--
10/181,8501,8601,8301,850-0.54%4,566,300--6.14%--
10/151,8701,8801,8601,860-1.59%7,190,900--5.97%--
10/141,9101,9201,8801,890-0.53%5,075,600--4.88%--
10/131,8901,9101,8901,900-0.52%4,137,200--4.76%--
10/121,9301,9401,9101,910-2.55%5,696,700--4.5%--
10/081,9601,9701,9401,9600%4,299,100--2.39%--
10/072,0002,0101,9501,960-1.51%6,767,300--2.54%--
10/061,9602,0001,9601,990+0.51%4,969,200--1.19%--
10/051,9902,0001,9701,980+0.51%8,901,200--1.79%--
10/041,9801,9801,9501,970+2.6%8,132,900--2.48%--
10/011,8801,9201,8701,920+2.67%7,257,700--5.09%--
09/301,9001,9001,8701,870-1.58%6,174,400--7.88%--
09/291,9001,9101,8801,900+2.15%7,612,600--6.77%--
09/281,9001,9101,8401,860-4.62%15,403,200--9.05%--
09/271,9901,9901,9401,950-1.52%6,134,000--5.06%--
09/242,0002,0101,9701,980-3.41%7,652,700--3.88%--
09/222,0702,0702,0302,050-0.49%3,964,800--0.73%--
09/212,0502,0602,0402,060+0.49%3,432,400--0.19%--
09/172,0602,0702,0502,050-0.49%6,034,300--0.58%--
09/162,0302,0702,0302,060+0.49%6,672,000-0%--
09/152,1102,1102,0502,050-2.38%6,097,500--0.19%--
09/142,1002,1102,0802,100+0.96%8,301,600-+2.54%--
09/132,0502,0802,0502,080+2.46%7,572,600-+2.06%--
09/102,0402,0502,0102,030-0.49%12,372,300-0%--
09/092,0602,0902,0402,0400%8,515,500-+0.74%--
09/082,0502,0602,0302,040-1.92%4,547,500-+0.99%--
09/072,0902,0902,0702,0800%4,996,500-+3.12%--
09/062,0502,0802,0302,080+2.97%7,530,500-+3.33%--
09/032,0802,1002,0102,020-4.27%12,814,700-+0.55%--
09/022,0802,1202,0702,110+2.93%10,469,100-+5.18%--
09/012,0402,0702,0402,050+0.99%7,371,200-+2.55%--
08/312,0202,0402,0202,030-0.49%4,672,500-+1.75%--
08/302,0802,0902,0402,040-1.45%6,559,000-+2.56%--
08/272,0802,0802,0602,070+0.98%5,189,900-+4.44%--
08/262,0802,0902,0402,050-2.38%6,613,200-+3.9%--
08/252,0702,1102,0602,100+1.45%7,683,600-+6.82%--
08/242,1002,1102,0402,070-0.48%7,226,200-+5.94%--
08/232,1102,1302,0802,080-0.48%7,920,300-+7.22%--
08/202,1002,1002,0702,090-0.48%6,103,200-+8.35%--
08/192,1002,1002,0602,100+0.48%11,900,200-+9.49%--
08/182,0602,0902,0502,090+2.45%13,519,900-+9.54%--
08/172,0102,0602,0102,040+2%14,352,600-+7.42%--
08/162,0202,0501,9802,000+0.5%21,499,500-+5.71%--
08/131,9302,0301,9301,990+3.65%29,448,900-+5.46%--
08/121,9001,9401,8901,920+1.05%5,054,500-+1.96%--
08/111,8701,9101,8701,900+2.15%4,886,300-+1.01%--
08/101,8501,8701,8501,860-1.06%6,620,700--1.12%--
08/091,8701,8901,8601,880-1.05%5,766,300--0.16%--
08/061,8801,9201,8801,900-1.04%6,978,900-+0.8%--
08/051,9201,9301,9001,920-2.04%8,691,000-+1.69%--