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
201310/1, 株式分割 1→100
2005
12/301,8001,8201,7901,8000%8,842,400--1.75%--
12/291,7901,8301,7801,800+0.56%16,385,400--1.96%--
12/281,8001,8101,7701,7900%14,163,300--2.77%--
12/271,7901,8001,7801,7900%7,938,900--3.03%--
12/261,8101,8101,7801,790-0.56%13,810,700--3.24%--
12/221,8201,8201,7801,800-0.55%19,118,000--2.96%--
12/211,8301,8401,8101,810-0.55%14,651,700--2.64%--
12/201,8101,8201,8001,820+0.55%9,408,600--2.36%--
12/191,7901,8201,7801,810+1.12%19,642,100--3.1%--
12/161,7901,8201,7801,790+0.56%23,297,300--4.38%--
12/151,8001,8001,7701,7800%18,012,400--5.17%--
12/141,8101,8201,7701,780-3.26%27,692,200--5.52%--
12/131,8501,8501,8001,8400%16,833,700--2.75%--
12/121,8501,8601,8301,840-0.54%14,765,100--3.06%--
12/091,8401,8601,8301,8500%16,918,900--2.79%--
12/081,8701,9001,8301,850-2.12%19,028,300--3.14%--
12/071,8601,8901,8501,890+3.28%28,234,900--1.46%--
12/061,8201,8701,8201,830+0.55%17,662,300--4.79%--
12/051,8501,8601,8201,820-1.62%20,849,900--5.6%--
12/021,8801,8901,8501,850-1.07%16,990,700--4.34%--
12/011,8801,8901,8601,870-0.53%15,948,300--3.51%--
11/301,9101,9101,8801,880-1.57%12,317,400--3.19%--
11/291,9201,9201,9001,9100%5,788,400--1.7%--
11/281,9001,9101,9001,9100%4,281,700--1.7%--
11/251,9101,9101,8901,910+0.53%8,021,100--1.75%--
11/241,9201,9501,9001,900-0.52%21,719,100--2.36%--
11/221,9201,9201,9001,9100%9,027,800--2%--
11/211,9401,9401,8901,9100%11,969,400--2.15%--
11/181,9101,9301,9001,910+0.53%12,990,700--2.25%--
11/171,9001,9101,8801,9000%10,392,500--3.06%--
11/161,9101,9101,8901,900-1.55%8,611,500--3.36%--
11/151,9201,9301,9001,9300%8,455,900--2.13%--
11/141,9501,9601,9101,930+1.05%12,475,500--2.23%--
11/111,9401,9401,9101,910-0.52%9,039,600--3.44%--
11/101,9501,9601,9001,920-1.54%15,342,100--3.37%--
11/091,9701,9801,9301,950-1.52%13,074,400--2.21%--
11/082,0102,0101,9801,980-0.5%6,059,000--0.95%--
11/072,0102,0101,9601,990+1.02%12,083,900--0.5%--
11/042,0402,0501,9601,970-2.48%17,252,100--1.7%--
11/022,0302,0402,0002,020-0.98%8,542,300-+0.65%--
11/012,0402,0402,0202,040+2%6,264,100-+1.59%--
10/312,0102,0201,9902,000+1.01%9,834,200--0.45%--
10/281,9201,9801,9101,9800%18,965,900--1.49%--
10/271,9601,9901,9501,980+1.54%10,212,900--1.44%--
10/261,9701,9701,9501,950-0.51%12,148,500--2.84%--
10/251,9501,9801,9401,960+3.16%14,807,800--2.2%--
10/241,9301,9401,8901,900-1.04%13,401,200--5.09%--
10/211,9301,9501,9001,920-0.52%12,341,200--4.1%--
10/201,9301,9701,9301,930-1.03%9,712,500--3.55%--
10/191,9701,9801,9201,950-1.52%12,532,300--2.5%--
10/181,9702,0001,9701,9800%6,549,600--0.95%--
10/172,0302,0301,9701,9800%14,636,300--0.8%--
10/142,0202,0401,9801,980-2.94%16,328,000--0.7%--
10/132,0202,0502,0102,040-0.49%14,165,700-+2.56%--
10/122,0502,1102,0402,0500%26,408,400-+3.48%--
10/112,0002,0702,0002,050+2.5%20,981,200-+3.96%--
10/072,0502,0502,0002,000-1.48%12,249,600-+1.99%--
10/062,0502,0902,0302,030-4.69%25,077,800-+4%--
10/052,1102,1602,1002,130+1.43%27,401,400-+9.62%--
10/042,1002,1302,0802,100+1.94%25,742,600-+8.86%--
10/032,0402,1002,0402,060+1.98%33,382,400-+7.4%--
09/302,0702,0702,0202,020-2.42%11,544,700-+5.87%--
09/292,0702,0702,0202,070+0.49%12,180,500-+8.95%--
09/282,0502,0902,0402,060+0.98%14,815,800-+8.94%--
09/272,0702,0702,0402,040-1.45%12,910,700-+8.4%--
09/262,0302,0902,0302,070+2.48%31,250,600-+10.52%--
09/221,9302,0701,9302,020+3.06%55,233,400-+8.43%--
09/211,9301,9601,9201,960+1.55%16,482,100-+5.6%--
09/201,9001,9501,8901,930+2.66%20,616,900-+4.21%--
09/161,9001,9101,8801,880-1.05%9,705,000-+1.68%--
09/151,9001,9101,8901,9000%6,988,000-+2.76%--
09/141,8901,9001,8801,9000%8,776,100-+2.81%--
09/131,8901,9001,8801,9000%8,148,600-+2.81%--
09/121,9301,9401,9001,900-1.04%14,835,500-+2.93%--
09/091,9101,9201,9001,920+1.05%21,381,400-+4.23%--
09/081,9201,9201,8901,900-1.55%16,753,600-+3.37%--
09/071,8901,9301,8801,930+3.76%24,994,100-+5.18%--
09/061,8601,8701,8501,860+0.54%10,003,400-+1.64%--
09/051,8301,8701,8301,850+1.65%14,100,300-+1.15%--
09/021,8101,8301,7901,820+2.25%20,388,600--0.44%--
09/011,8001,8001,7801,780+0.56%10,697,700--2.41%--
08/311,7801,7901,7701,770-1.67%9,844,100--2.85%--
08/301,8001,8101,7801,800+1.12%6,608,800--1.1%--
08/291,7701,7901,7601,780-2.2%10,038,600--1.93%--
08/261,8101,8201,8001,820+0.55%4,771,500-+0.55%--
08/251,8301,8401,7901,810-1.63%8,247,100-+0.28%--
08/241,8201,8501,8101,8400%11,201,200-+2.22%--
08/231,8301,8801,8301,840+1.1%12,298,800-+2.51%--
08/221,8201,8301,8101,8200%9,023,100-+1.79%--
08/191,8301,8301,8101,8200%7,684,700-+2.02%--
08/181,8601,8601,8201,820-1.09%10,113,600-+2.36%--
08/171,8601,8701,8401,840-1.6%9,610,900-+3.84%--
08/161,8601,8801,8601,870+0.54%6,603,300-+5.89%--
08/151,8601,8801,8601,860-0.53%7,794,900-+5.86%--
08/121,8801,8901,8601,870-1.06%11,554,500-+7.04%--
08/111,8901,9101,8901,8900%14,087,800-+8.75%--
08/101,8601,9001,8601,890+2.72%22,613,200-+9.38%--
08/091,8201,8701,8201,840+2.22%18,785,500-+7.1%--
08/081,7901,8101,7801,800-1.1%13,256,000-+5.26%--
08/051,8301,8401,8001,820-0.55%10,623,700-+6.81%--