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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2005
12/30807807798798-1.06%20,395--5%--
12/29804807803807-0.11%29,136--4.09%--
12/28809809804807-0.53%23,892--4.11%--
12/27807812802812-4.92%65,847--3.71%--
12/268568588528540%101,976-+1.16%--
12/22854856853854+0.1%43,121-+1.16%--
12/21852854851853+0.2%33,798-+1.17%--
12/20849852849851+0.2%24,474-+0.97%--
12/19851852849849-0.2%30,884-+0.89%--
12/168518518488510%18,064-+1.09%--
12/15849851849851+0.2%16,316-+1.21%--
12/14849849848849+0.2%18,647-+1.01%--
12/13849849848848-0.2%13,403-+0.8%--
12/12849849847849+0.51%18,647-+1.13%--
12/09845849845845+0.1%13,985-+0.62%--
12/088418448408440%28,553-+0.63%--
12/07844845840844-0.2%39,042-+0.75%--
12/06841846841846+0.61%18,064-+1.08%--
12/05846848837841-0.41%40,208-+0.58%--
12/02849849837844-0.2%32,050-+1.12%--
12/01841846841846+0.92%18,064-+1.44%--
11/30838841837838+0.31%10,489-+0.76%--
11/298368378368360%6,410-+0.57%--
11/28834837833836+0.21%16,899-+0.69%--
11/25836837833834-0.21%7,575-+0.61%--
11/24837838833836+0.1%12,820-+0.93%--
11/22838840834835-0.41%18,647-+0.95%--
11/218418418388380%10,489-+1.49%--
11/18841841838838-0.31%13,985-+1.61%--
11/178418418408410%7,575-+2.17%--
11/16840841839841+0.51%5,244-+2.3%--
11/15841841837837-0.41%5,827-+2.02%--
11/14838840837840+0.31%11,654-+2.69%--
11/11840840837837-0.31%9,324-+2.63%--
11/10843843837840-0.1%14,568-+3.07%--
11/09841841839841-0.51%14,568-+3.43%--
11/08839845839845+1.03%24,474-+4.21%--
11/07832837827837+1.14%23,309-+3.41%--
11/04825828825827+0.42%16,316-+2.5%--
11/02823825823824+0.1%13,403-+2.07%--
11/01820823820823+0.31%6,993-+2.35%--
10/31816820815820+0.42%11,072-+2.41%--
10/28820820816817-0.52%5,827-+2.24%--
10/27815821815821+1.27%7,575-+3.03%--
10/26812815809811-0.11%6,993-+1.99%--
10/25809812809812+0.21%8,158-+2.36%--
10/24810811810810-0.11%6,993-+2.4%--
10/218118128088110%5,827-+2.77%--
10/20811813811811-0.32%2,914-+3.03%--
10/19811813811813+0.11%10,489-+3.62%--
10/18810813808813+0.74%9,906-+3.78%--
10/17803811803807+0.64%10,489-+3.27%--
10/14801801801801+0.11%10,489-+2.88%--
10/13801802799801+0.11%6,410-+3.03%--
10/12795800795800+0.22%10,489-+3.19%--
10/117967987957980%8,158-+3.37%--
10/07795798795798+0.43%7,575-+3.63%--
10/06796796793795-0.22%5,827-+3.46%--
10/05798798791796+0.54%16,316-+3.95%--
10/047927937917920%8,158-+3.66%--
10/03794794789792-0.22%13,403-+3.93%--
09/30804804787794+0.98%12,237-+4.43%--
09/29830834786786-4.28%145,097-+3.69%--
09/28755828755821+8.5%133,443-+8.62%--
09/277557607547570%9,324-+0.37%--
09/26760760755757-0.45%15,733-+0.37%--
09/22763763760760-0.34%3,496-+0.69%--
09/21765765761763-0.56%15,151-+1.03%--
09/20767769767767-0.11%11,072-+1.6%--
09/16765768765768+0.45%12,237-+1.72%--
09/15766766761765-0.22%8,158-+1.26%--
09/14767767766766+0.45%2,914-+1.62%--
09/13762764758763+0.57%11,654-+1.17%--
09/12759759758759+0.23%6,410-+0.73%--
09/09756764756757+0.11%4,662-+0.64%--
09/08759764756756-0.45%5,244-+0.66%--
09/07747759747759+1.61%4,079-+1.11%--
09/06751751747747-0.46%5,244--0.49%--
09/05755755751751+0.57%8,741--0.29%--
09/02744746743746+0.58%5,827--0.99%--
09/01740742740742+0.23%8,741--1.82%--
08/317437437407400%2,914--2.31%--
08/30743743740740+0.12%5,244--2.69%--
08/29744745740740-0.81%8,741--3.06%--
08/26746747746746+0.23%8,741--2.53%--
08/25742746740744+0.12%16,316--3.13%--
08/24747748740743-1.48%9,324--3.5%--
08/23756757752754-0.34%11,654--2.3%--
08/22758760755757-0.11%13,403--2.22%--
08/19764764758758-1.89%25,057--2.36%--
08/18769775769772+0.56%6,410--0.74%--
08/17772776768768-0.56%10,489--1.42%--
08/16768772768772+1.24%4,079--1.12%--
08/15762771762763+0.45%12,820--2.58%--
08/12757759756759+0.57%6,410--3.14%--
08/11747755746755+1.15%11,072--3.93%--
08/10738746738746+1.28%16,316--5.39%--
08/09734737734737+0.35%9,906--6.82%--
08/08741741734734-1.15%18,647--7.5%--
08/05746746742743-0.57%22,143--6.77%--