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 | PER | PBR |
---|
2004 |
12/30 | 2,625 | 2,645 | 2,590 | 2,630 | +1.74% | 40,500 | - | +2.61% | - | - |
12/29 | 2,590 | 2,590 | 2,560 | 2,585 | +0.98% | 32,200 | - | +1.1% | - | - |
12/28 | 2,555 | 2,585 | 2,550 | 2,560 | -0.97% | 35,800 | - | +0.27% | - | - |
12/27 | 2,605 | 2,605 | 2,560 | 2,585 | -1.71% | 50,300 | - | +1.29% | - | - |
12/24 | 2,605 | 2,650 | 2,605 | 2,630 | +1.74% | 66,500 | - | +3.1% | - | - |
12/22 | 2,580 | 2,595 | 2,570 | 2,585 | +0.98% | 58,500 | - | +1.41% | - | - |
12/21 | 2,565 | 2,590 | 2,560 | 2,560 | +0.79% | 88,200 | - | +0.47% | - | - |
12/20 | 2,550 | 2,555 | 2,540 | 2,540 | -0.39% | 84,900 | - | -0.43% | - | - |
12/17 | 2,550 | 2,565 | 2,550 | 2,550 | +0.59% | 69,400 | - | -0.12% | - | - |
12/16 | 2,550 | 2,565 | 2,530 | 2,535 | -1.55% | 77,200 | - | -0.74% | - | - |
12/15 | 2,550 | 2,625 | 2,535 | 2,575 | +0.98% | 115,300 | - | +0.74% | - | - |
12/14 | 2,515 | 2,550 | 2,505 | 2,550 | +0.79% | 59,500 | - | -0.2% | - | - |
12/13 | 2,535 | 2,550 | 2,520 | 2,530 | 0% | 49,100 | - | -1.13% | - | - |
12/10 | 2,560 | 2,565 | 2,530 | 2,530 | -0.2% | 116,000 | - | -1.29% | - | - |
12/09 | 2,575 | 2,585 | 2,520 | 2,535 | -1.36% | 31,900 | - | -1.21% | - | - |
12/08 | 2,580 | 2,585 | 2,560 | 2,570 | 0% | 55,400 | - | +0.08% | - | - |
12/07 | 2,610 | 2,620 | 2,570 | 2,570 | -1.15% | 73,100 | - | +0.12% | - | - |
12/06 | 2,600 | 2,615 | 2,590 | 2,600 | 0% | 81,200 | - | +1.29% | - | - |
12/03 | 2,605 | 2,620 | 2,590 | 2,600 | 0% | 99,100 | - | +1.29% | - | - |
12/02 | 2,600 | 2,605 | 2,575 | 2,600 | +2.77% | 140,300 | - | +1.33% | - | - |
12/01 | 2,535 | 2,540 | 2,505 | 2,530 | -1.36% | 140,900 | - | -1.36% | - | - |
11/30 | 2,560 | 2,575 | 2,540 | 2,565 | +1.18% | 137,200 | - | -0.08% | - | - |
11/29 | 2,520 | 2,545 | 2,515 | 2,535 | +0.6% | 60,900 | - | -1.32% | - | - |
11/26 | 2,530 | 2,530 | 2,500 | 2,520 | +0.4% | 135,900 | - | -2.06% | - | - |
11/25 | 2,515 | 2,530 | 2,480 | 2,510 | +1.21% | 77,300 | - | -2.6% | - | - |
11/24 | 2,480 | 2,500 | 2,460 | 2,480 | +0.4% | 87,200 | - | -3.99% | - | - |
11/22 | 2,505 | 2,530 | 2,455 | 2,470 | -2.95% | 115,600 | - | -4.56% | - | - |
11/19 | 2,595 | 2,610 | 2,540 | 2,545 | -0.78% | 50,200 | - | -1.89% | - | - |
11/18 | 2,570 | 2,610 | 2,560 | 2,565 | 0% | 74,500 | - | -1.23% | - | - |
11/17 | 2,580 | 2,595 | 2,565 | 2,565 | -0.58% | 38,900 | - | -1.42% | - | - |
11/16 | 2,600 | 2,625 | 2,580 | 2,580 | -1.53% | 32,700 | - | -1% | - | - |
11/15 | 2,590 | 2,630 | 2,570 | 2,620 | +1.16% | 80,900 | - | +0.34% | - | - |
11/12 | 2,560 | 2,590 | 2,535 | 2,590 | +0.58% | 86,000 | - | -0.88% | - | - |
11/11 | 2,600 | 2,610 | 2,570 | 2,575 | -0.39% | 57,100 | - | -1.72% | - | - |
11/10 | 2,570 | 2,600 | 2,565 | 2,585 | +0.78% | 42,400 | - | -1.56% | - | - |
11/09 | 2,670 | 2,670 | 2,540 | 2,565 | -2.66% | 69,200 | - | -2.47% | - | - |
11/08 | 2,675 | 2,690 | 2,625 | 2,635 | +0.38% | 140,900 | - | +0.04% | - | - |
11/05 | 2,640 | 2,640 | 2,580 | 2,625 | +0.57% | 149,300 | - | -0.42% | - | - |
11/04 | 2,625 | 2,640 | 2,580 | 2,610 | +0.97% | 89,700 | - | -1.02% | - | - |
11/02 | 2,555 | 2,585 | 2,555 | 2,585 | +1.37% | 84,900 | - | -2.05% | - | - |
11/01 | 2,555 | 2,560 | 2,510 | 2,550 | -0.78% | 117,100 | - | -3.41% | - | - |
10/29 | 2,565 | 2,585 | 2,555 | 2,570 | -1.34% | 88,600 | - | -2.76% | - | - |
10/28 | 2,595 | 2,620 | 2,580 | 2,605 | +1.56% | 59,100 | - | -1.55% | - | - |
10/27 | 2,565 | 2,575 | 2,550 | 2,565 | -0.39% | 40,600 | - | -3.13% | - | - |
10/26 | 2,605 | 2,640 | 2,560 | 2,575 | -0.19% | 36,200 | - | -2.87% | - | - |
10/25 | 2,570 | 2,600 | 2,555 | 2,580 | -1.34% | 42,800 | - | -2.79% | - | - |
10/22 | 2,660 | 2,660 | 2,600 | 2,615 | -0.57% | 66,800 | - | -1.58% | - | - |
10/21 | 2,645 | 2,655 | 2,580 | 2,630 | -0.38% | 129,800 | - | -1.05% | - | - |
10/20 | 2,650 | 2,655 | 2,620 | 2,640 | -0.19% | 68,700 | - | -0.71% | - | - |
10/19 | 2,645 | 2,665 | 2,620 | 2,645 | +1.54% | 53,600 | - | -0.53% | - | - |
10/18 | 2,630 | 2,630 | 2,595 | 2,605 | -0.38% | 45,300 | - | -2.03% | - | - |
10/15 | 2,655 | 2,655 | 2,605 | 2,615 | -0.19% | 126,400 | - | -1.73% | - | - |
10/14 | 2,655 | 2,670 | 2,600 | 2,620 | -2.6% | 37,200 | - | -1.61% | - | - |
10/13 | 2,700 | 2,700 | 2,670 | 2,690 | +0.94% | 21,900 | - | +0.9% | - | - |
10/12 | 2,690 | 2,725 | 2,660 | 2,665 | -1.48% | 60,200 | - | +0.04% | - | - |
10/08 | 2,710 | 2,755 | 2,665 | 2,705 | +1.12% | 93,400 | - | +1.54% | - | - |
10/07 | 2,770 | 2,770 | 2,675 | 2,675 | -3.08% | 73,900 | - | +0.45% | - | - |
10/06 | 2,735 | 2,770 | 2,730 | 2,760 | +0.91% | 61,400 | - | +3.72% | - | - |
10/05 | 2,695 | 2,745 | 2,695 | 2,735 | +1.67% | 33,200 | - | +2.94% | - | - |
10/04 | 2,675 | 2,695 | 2,675 | 2,690 | +0.75% | 36,300 | - | +1.32% | - | - |
10/01 | 2,680 | 2,680 | 2,655 | 2,670 | -0.37% | 23,500 | - | +0.56% | - | - |
09/30 | 2,685 | 2,690 | 2,665 | 2,680 | +1.32% | 48,000 | - | +0.9% | - | - |
09/29 | 2,675 | 2,675 | 2,630 | 2,645 | -0.19% | 52,600 | - | -0.38% | - | - |
09/28 | 2,625 | 2,680 | 2,620 | 2,650 | +1.15% | 90,900 | - | -0.19% | - | - |
09/27 | 2,640 | 2,650 | 2,585 | 2,620 | -0.38% | 55,300 | - | -1.32% | - | - |
09/24 | 2,575 | 2,630 | 2,550 | 2,630 | -0.75% | 123,300 | - | -1.02% | - | - |
09/22 | 2,620 | 2,650 | 2,600 | 2,650 | +0.57% | 111,000 | - | -0.26% | - | - |
09/21 | 2,650 | 2,665 | 2,625 | 2,635 | -0.57% | 102,000 | - | -0.83% | - | - |
09/17 | 2,650 | 2,655 | 2,635 | 2,650 | 0% | 53,900 | - | -0.26% | - | - |
09/16 | 2,655 | 2,665 | 2,640 | 2,650 | 0% | 41,900 | - | -0.26% | - | - |
09/15 | 2,645 | 2,675 | 2,645 | 2,650 | +0.19% | 41,600 | - | -0.34% | - | - |
09/14 | 2,670 | 2,670 | 2,640 | 2,645 | -0.38% | 37,900 | - | -0.6% | - | - |
09/13 | 2,650 | 2,665 | 2,635 | 2,655 | +0.38% | 59,200 | - | -0.3% | - | - |
09/10 | 2,650 | 2,670 | 2,610 | 2,645 | +0.19% | 186,500 | - | -0.79% | - | - |
09/09 | 2,665 | 2,665 | 2,630 | 2,640 | -0.38% | 71,300 | - | -1.12% | - | - |
09/08 | 2,660 | 2,680 | 2,635 | 2,650 | -0.56% | 77,700 | - | -0.93% | - | - |
09/07 | 2,670 | 2,690 | 2,650 | 2,665 | -0.93% | 52,000 | - | -0.6% | - | - |
09/06 | 2,650 | 2,690 | 2,645 | 2,690 | +1.51% | 96,400 | - | +0.11% | - | - |
09/03 | 2,660 | 2,680 | 2,640 | 2,650 | -0.56% | 72,600 | - | -1.67% | - | - |
09/02 | 2,675 | 2,675 | 2,650 | 2,665 | -0.19% | 55,800 | - | -1.48% | - | - |
09/01 | 2,685 | 2,690 | 2,670 | 2,670 | +0.95% | 40,900 | - | -1.66% | - | - |
08/31 | 2,650 | 2,680 | 2,625 | 2,645 | -0.56% | 94,700 | - | -2.97% | - | - |
08/30 | 2,665 | 2,680 | 2,640 | 2,660 | -0.93% | 70,200 | - | -2.81% | - | - |
08/27 | 2,700 | 2,700 | 2,660 | 2,685 | +0.56% | 38,400 | - | -2.26% | - | - |
08/26 | 2,680 | 2,685 | 2,655 | 2,670 | -1.11% | 29,800 | - | -3.12% | - | - |
08/25 | 2,680 | 2,720 | 2,650 | 2,700 | +1.89% | 70,500 | - | -2.39% | - | - |
08/24 | 2,670 | 2,670 | 2,625 | 2,650 | 0% | 74,300 | - | -4.47% | - | - |
08/23 | 2,635 | 2,685 | 2,635 | 2,650 | 0% | 53,200 | - | -4.71% | - | - |
08/20 | 2,660 | 2,670 | 2,640 | 2,650 | -0.56% | 49,800 | - | -4.88% | - | - |
08/19 | 2,645 | 2,680 | 2,645 | 2,665 | +0.76% | 64,700 | - | -4.45% | - | - |
08/18 | 2,630 | 2,655 | 2,620 | 2,645 | 0% | 60,100 | - | -5.3% | - | - |
08/17 | 2,685 | 2,685 | 2,640 | 2,645 | +0.76% | 79,800 | - | -5.47% | - | - |
08/16 | 2,635 | 2,645 | 2,620 | 2,625 | -1.13% | 97,300 | - | -6.42% | - | - |
08/13 | 2,700 | 2,705 | 2,650 | 2,655 | -2.03% | 89,800 | - | -5.55% | - | - |
08/12 | 2,680 | 2,735 | 2,675 | 2,710 | +0.56% | 82,800 | - | -3.7% | - | - |
08/11 | 2,700 | 2,700 | 2,660 | 2,695 | -0.19% | 140,100 | - | -4.19% | - | - |
08/10 | 2,660 | 2,705 | 2,640 | 2,700 | -0.92% | 203,900 | - | -4.02% | - | - |
08/09 | 2,725 | 2,730 | 2,690 | 2,725 | -0.91% | 111,800 | - | -3.13% | - | - |
08/06 | 2,700 | 2,750 | 2,700 | 2,750 | 0% | 134,100 | - | -2.2% | - | - |
08/05 | 2,730 | 2,795 | 2,690 | 2,750 | -2.14% | 170,600 | - | -2.17% | - | - |