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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2004
12/30810811809811-0.32%6,410--4.15%--
12/29815815807813-0.42%18,064--3.96%--
12/28815819808817+0.21%15,733--3.79%--
12/27798819789815-5.47%49,531--4.1%--
12/24865865861862-0.3%67,013-+1.33%--
12/22862865862865+0.3%35,546-+1.63%--
12/218628638618620%40,790-+1.45%--
12/20862865861862-0.5%16,316-+1.45%--
12/17867867862867+0.5%12,237-+2.08%--
12/168668678628620%16,316-+1.69%--
12/15859867859862+0.6%11,072-+1.69%--
12/14854858854857+0.4%14,568-+1.2%--
12/13852856852854+0.2%17,482-+0.92%--
12/10852853851852+0.2%8,741-+0.83%--
12/09850852850850-0.2%13,403-+0.75%--
12/08850852849852+0.3%15,733-+1.07%--
12/078498528498490%23,309-+0.89%--
12/06849849848849+0.41%16,316-+1.01%--
12/038468478468460%8,158-+0.6%--
12/02845846845846+0.1%13,985-+0.48%--
12/01841846840845+0.72%9,906-+0.38%--
11/30837839837839+0.41%7,575--0.45%--
11/298368378368360%18,647--0.98%--
11/26840840834836-0.51%18,647--1.33%--
11/25841841838840-0.51%10,489--1.06%--
11/24842845839844-0.1%18,064--0.9%--
11/22849849844845-0.51%10,489--1.15%--
11/19849849849849+0.2%6,993--0.99%--
11/18849849848848-0.1%10,489--1.42%--
11/17854854849849-0.3%9,324--1.67%--
11/16855855848851-0.5%10,489--1.82%--
11/15849856848855+0.91%11,654--1.67%--
11/12846848841848+0.41%11,654--2.78%--
11/11842845841844+0.41%9,324--3.51%--
11/10841846841841-0.1%15,151--4.23%--
11/09841842838842+0.31%10,489--4.46%--
11/08837841837839-0.1%8,741--5.07%--
11/05824841824840+1.98%15,733--5.08%--
11/048248248228240%13,403--7.03%--
11/02830832824824-0.72%29,136--7.13%--
11/01826832825830+0.62%14,568--6.67%--
10/29842842825825-1.94%32,632--7.87%--
10/28867867841841-2%48,366--6.88%--
10/278588678588580%13,985--5.92%--
10/268678678588580%16,316--6.84%--
10/25875875849858-1.96%41,373--7.64%--
10/22892892858875-2.86%21,561--6.59%--
10/219019018929010%6,410--4.66%--
10/20910910901901-0.94%20,395--5.26%--
10/19918918910910-0.93%12,237--5.06%--
10/189109189109180%15,733--4.76%--
10/15918918910918+0.94%3,496--5.35%--
10/14918927910910-1.85%7,575--6.81%--
10/139279279189270%13,985--5.63%--
10/129279279189270%19,230--6.11%--
10/089279279189270%20,978--6.58%--
10/07918927918927+0.93%8,158--7.05%--
10/069189279189180%13,985--8.46%--
10/059279279109180%22,726--8.92%--
10/04910918910918+1.9%36,129--9.37%--
10/01892901892901+2.94%27,971--11.5%--
09/30854875854875+2.51%25,057--14.61%--
09/298538548508540%27,971--17.27%--
09/28867867841854-2.45%55,941--17.91%--
09/27944944867875-10.53%54,193--16.49%--
09/241,0211,021944978-5.79%95,566--7.28%--
09/221,0551,0551,0301,038-2.42%55,941--1.87%--
09/211,0641,0641,0641,0640%5,827-+0.56%--
09/171,0641,0641,0641,064-0.8%4,079-+0.56%--
09/161,0641,0731,0641,073+0.81%4,079-+1.47%--
09/151,0641,0641,0551,0640%12,820-+0.76%--
09/141,0641,0641,0641,0640%8,741-+0.76%--
09/131,0551,0641,0551,0640%15,733-+0.76%--
09/101,0551,0641,0551,0640%2,914-+0.85%--
09/091,0641,0641,0641,0640%2,914-+0.85%--
09/081,0641,0641,0551,0640%6,993-+0.85%--
09/071,0641,0641,0551,0640%5,244-+0.85%--
09/061,0641,0641,0551,064+0.81%3,496-+0.85%--
09/031,0551,0551,0551,0550%4,662-+0.13%--
09/021,0551,0551,0471,0550%2,331-+0.13%--
09/011,0551,0551,0471,0550%4,662-+0.13%--
08/311,0551,0551,0471,0550%8,158-+0.13%--
08/301,0551,0551,0551,055+0.82%3,496-+0.13%--
08/271,0471,0471,0471,0470%5,827--0.78%--
08/261,0471,0551,0471,047-0.81%13,985--0.78%--
08/251,0551,0551,0551,0550%3,496--0.06%--
08/241,0471,0551,0471,055-0.81%6,410--0.06%--
08/231,0551,0641,0551,064+0.81%3,496-+0.76%--
08/201,0471,0551,0471,055+0.82%4,079-+0.04%--
08/191,0641,0641,0471,0470%6,410--0.78%--
08/181,0551,0551,0471,047-0.81%1,748--0.78%--
08/171,0471,0551,0471,055+0.82%5,827-+0.04%--
08/161,0471,0471,0471,0470%8,158--0.78%--
08/131,0551,0551,0471,047-0.81%5,827--0.78%--
08/121,0551,0551,0471,0550%5,244-+0.04%--
08/111,0551,0551,0471,0550%2,331-+0.04%--
08/101,0471,0551,0471,0550%4,079-+0.04%--
08/091,0551,0551,0551,0550%8,158-+0.04%--
08/061,0551,0551,0551,055-0.81%1,748-+0.04%--
08/051,0641,0641,0551,064+0.81%4,662-+0.85%--