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
2005
12/301,1441,1451,1361,144+0.79%4,900-+1.78%--
12/291,1441,1441,1341,135+0.09%10,500-+1.16%--
12/281,1321,1471,1301,134+0.35%3,900-+1.07%--
12/271,1601,1601,1301,130-1.31%19,900-+0.8%--
12/261,1451,1451,1301,145+1.6%19,900-+2.23%--
12/221,1451,1461,1201,127-1.57%13,000-+0.71%--
12/211,1251,1491,1211,145+1.33%12,000-+2.23%--
12/201,1351,1351,1201,130+0.44%16,500-+0.89%--
12/191,1101,1251,1101,125+1.35%9,000-+0.36%--
12/161,1001,1101,1001,110+0.18%12,000--0.98%--
12/151,1241,1241,1061,108-1.95%5,200--1.07%--
12/141,1481,1481,1301,130-1.74%4,700-+0.89%--
12/131,1501,1501,1231,150+0.09%19,600-+2.86%--
12/121,1501,1601,1301,149+0.88%11,200-+3.14%--
12/091,1151,2001,1071,139+3.55%27,400-+2.61%--
12/081,0891,1101,0891,100+1.85%102,900--0.54%--
12/071,1251,1351,0801,080-3.57%12,200--2.17%--
12/061,1191,1391,1191,120-1.67%4,300-+1.54%--
12/051,1201,1391,1111,139+1.7%4,100-+3.64%--
12/021,1201,1491,1111,1200%10,900-+2.38%--
12/011,0951,1201,0951,120+0.63%11,100-+2.75%--
11/301,0901,1131,0901,113+0.54%4,200-+2.39%--
11/291,0901,1181,0861,107-0.36%7,700-+2.22%--
11/281,1001,1201,0801,111+1.93%12,100-+2.87%--
11/251,1001,1151,0701,090-0.91%7,500-+1.21%--
11/241,1171,1181,0701,100-1.52%12,800-+2.33%--
11/221,1171,1171,0971,1170%5,600-+4.1%--
11/211,0631,1181,0631,117+0.63%16,100-+4.39%--
11/181,1281,1281,0611,110-1.77%9,300-+4.13%--
11/171,1301,1451,1301,130-1.65%10,200-+6.4%--
11/161,1311,1491,1251,149+1.32%10,200-+8.7%--
11/151,1301,1451,1301,134-1.31%11,200-+7.9%--
11/141,1341,1491,1301,149+1.32%17,200-+9.95%--
11/111,0981,1401,0981,134+3.56%20,700-+9.25%--
11/101,0801,0991,0801,095+0.64%24,900-+6.21%--
11/091,0781,1001,0781,088+0.93%30,200-+6.04%--
11/081,0751,0801,0751,078+0.47%15,800-+5.69%--
11/071,0651,0851,0651,073+2.29%30,500-+5.61%--
11/041,0321,0541,0251,049+1.45%25,700-+3.76%--
11/021,0481,0501,0301,034-1.34%17,400-+2.58%--
11/011,0351,0481,0301,048+0.87%5,900-+4.38%--
10/311,0161,0401,0161,039+1.86%14,100-+3.8%--
10/281,0151,0201,0071,020-0.29%7,000-+2.2%--
10/271,0261,0291,0201,023-0.68%4,900-+2.71%--
10/261,0301,0441,0301,0300%1,900-+3.62%--
10/251,0251,0301,0151,030+0.29%1,900-+3.94%--
10/241,0301,0401,0271,027-0.29%5,900-+3.84%--
10/211,0271,0301,0251,030+0.49%6,600-+4.46%--
10/201,0261,0381,0251,025-1.16%4,900-+4.27%--
10/191,0301,0491,0021,037-1.24%12,500-+5.82%--
10/181,0551,0551,0301,050-0.47%8,400-+7.58%--
10/171,0501,0681,0501,055+3.94%28,000-+8.54%--
10/141,0011,0191,0011,015+1.5%5,500-+4.86%--
10/131,0021,0021,0001,000-0.99%5,300-+3.52%--
10/121,0271,0279981,010+1.3%21,200-+4.66%--
10/11985999980997+1.53%18,800-+3.53%--
10/07975984974982+1.24%3,900-+2.19%--
10/06985985968970-1.02%9,600-+1.04%--
10/05960980960980+2.08%2,700-+1.98%--
10/04951970951960+1.05%5,500--0.1%--
10/03950960947950-1.04%6,200--1.14%--
09/309609609459600%3,200--0.31%--
09/29959960925960+0.1%8,400--0.31%--
09/28952960940959+0.84%13,900--0.52%--
09/27960960951951-1.25%4,400--1.45%--
09/26970970962963-0.41%5,700--0.31%--
09/22968969967967-0.41%2,600-+0.1%--
09/21971971967971+0.41%3,800-+0.41%--
09/20982982965967+0.52%3,200-0%--
09/16975975957962-1.33%8,100--0.62%--
09/15955986955975+2.09%3,600-+0.52%--
09/149559659559550%3,200--1.65%--
09/13932955932955+1.49%9,400--1.85%--
09/12953953941941-1.26%4,200--3.39%--
09/09948960946953+0.85%1,900--2.36%--
09/08950957945945-0.74%12,100--3.28%--
09/07965965952952-0.83%10,200--2.86%--
09/06961962960960-0.83%2,500--2.34%--
09/05965968960968+0.31%2,400--1.73%--
09/02960965960965+0.1%3,700--2.23%--
09/01966966961964+0.84%2,500--2.72%--
08/31974974950956-2.45%13,100--3.82%--
08/30976985975980+0.41%1,100--1.8%--
08/29977977976976-0.51%1,000--2.5%--
08/26989994980981-0.71%6,000--2.29%--
08/25973988973988+1.75%5,900--1.79%--
08/24980980970971-1.42%3,600--3.67%--
08/23993993980985+1.03%2,700--2.57%--
08/229841,000971975+1.04%2,500--3.75%--
08/19970980960965-0.52%11,800--5.02%--
08/18977997970970-1.52%9,000--4.9%--
08/17995999985985-0.61%6,100--3.81%--
08/169991,000991991+0.61%4,000--3.41%--
08/151,0031,003985985-1.99%1,600--4.18%--
08/121,0101,0101,0031,005-0.1%4,600--2.52%--
08/111,0101,0351,0051,006+0.1%3,000--2.61%--
08/109991,0059951,005+1.52%1,400--2.99%--
08/099901,000980990+2.06%3,200--4.72%--
08/081,0171,017970970-2.02%1,400--7.09%--
08/051,0091,010980990-2.85%6,000--5.53%--