株価チャート
2005/04/18~2005/09/09
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 |
---|
2005 |
09/09 | 2,500 | 2,515 | 2,480 | 2,505 | +0.8% | 339,900 | - | +1.83% | - | - |
09/08 | 2,475 | 2,485 | 2,465 | 2,485 | 0% | 83,100 | - | +1.18% | - | - |
09/07 | 2,490 | 2,500 | 2,480 | 2,485 | -0.6% | 69,800 | - | +1.3% | - | - |
09/06 | 2,500 | 2,505 | 2,490 | 2,500 | -0.2% | 127,200 | - | +2.08% | - | - |
09/05 | 2,480 | 2,510 | 2,480 | 2,505 | -0.4% | 171,000 | - | +2.41% | - | - |
09/02 | 2,510 | 2,515 | 2,500 | 2,515 | +0.2% | 123,900 | - | +2.99% | - | - |
09/01 | 2,515 | 2,520 | 2,505 | 2,510 | 0% | 58,500 | - | +2.95% | - | - |
08/31 | 2,500 | 2,510 | 2,470 | 2,510 | +0.4% | 47,700 | - | +3.08% | - | - |
08/30 | 2,505 | 2,525 | 2,495 | 2,500 | 0% | 114,500 | - | +2.75% | - | - |
08/29 | 2,490 | 2,510 | 2,480 | 2,500 | +0.6% | 70,400 | - | +2.84% | - | - |
08/26 | 2,480 | 2,485 | 2,475 | 2,485 | +0.4% | 57,100 | - | +2.35% | - | - |
08/25 | 2,470 | 2,480 | 2,460 | 2,475 | +0.41% | 69,000 | - | +2.06% | - | - |
08/24 | 2,445 | 2,475 | 2,445 | 2,465 | +1.23% | 68,900 | - | +1.73% | - | - |
08/23 | 2,445 | 2,455 | 2,435 | 2,435 | 0% | 80,500 | - | +0.58% | - | - |
08/22 | 2,440 | 2,445 | 2,430 | 2,435 | +0.41% | 50,800 | - | +0.62% | - | - |
08/19 | 2,425 | 2,430 | 2,420 | 2,425 | +0.62% | 60,200 | - | +0.21% | - | - |
08/18 | 2,425 | 2,425 | 2,405 | 2,410 | 0% | 47,900 | - | -0.45% | - | - |
08/17 | 2,430 | 2,430 | 2,410 | 2,410 | -0.21% | 66,700 | - | -0.54% | - | - |
08/16 | 2,420 | 2,420 | 2,400 | 2,415 | 0% | 36,000 | - | -0.37% | - | - |
08/15 | 2,410 | 2,420 | 2,400 | 2,415 | -0.41% | 63,900 | - | -0.41% | - | - |
08/12 | 2,445 | 2,445 | 2,420 | 2,425 | -1.02% | 46,600 | - | -0.04% | - | - |
08/11 | 2,435 | 2,450 | 2,430 | 2,450 | +0.82% | 49,900 | - | +0.99% | - | - |
08/10 | 2,415 | 2,445 | 2,410 | 2,430 | +0.83% | 58,400 | - | +0.16% | - | - |
08/09 | 2,400 | 2,420 | 2,395 | 2,410 | +0.21% | 82,400 | - | -0.74% | - | - |
08/08 | 2,395 | 2,410 | 2,355 | 2,405 | +0.63% | 117,200 | - | -1.07% | - | - |
08/05 | 2,390 | 2,405 | 2,335 | 2,390 | -0.83% | 155,700 | - | -1.81% | - | - |
08/04 | 2,405 | 2,410 | 2,390 | 2,410 | +0.21% | 68,900 | - | -1.15% | - | - |
08/03 | 2,400 | 2,410 | 2,385 | 2,405 | 0% | 86,000 | - | -1.39% | - | - |
08/02 | 2,420 | 2,420 | 2,385 | 2,405 | -0.41% | 75,800 | - | -1.39% | - | - |
08/01 | 2,420 | 2,430 | 2,415 | 2,415 | -0.41% | 47,900 | - | -1.02% | - | - |
07/29 | 2,430 | 2,435 | 2,420 | 2,425 | -0.41% | 41,300 | - | -0.66% | - | - |
07/28 | 2,450 | 2,450 | 2,435 | 2,435 | -0.61% | 24,400 | - | -0.2% | - | - |
07/27 | 2,435 | 2,450 | 2,420 | 2,450 | +0.41% | 47,000 | - | +0.41% | - | - |
07/26 | 2,435 | 2,445 | 2,435 | 2,440 | +0.21% | 84,300 | - | +0.04% | - | - |
07/25 | 2,440 | 2,445 | 2,420 | 2,435 | +0.83% | 37,200 | - | -0.12% | - | - |
07/22 | 2,425 | 2,425 | 2,410 | 2,415 | -0.21% | 45,800 | - | -0.86% | - | - |
07/21 | 2,430 | 2,445 | 2,420 | 2,420 | +0.21% | 41,300 | - | -0.66% | - | - |
07/20 | 2,410 | 2,425 | 2,410 | 2,415 | 0% | 47,500 | - | -0.82% | - | - |
07/19 | 2,435 | 2,435 | 2,410 | 2,415 | -1.02% | 44,400 | - | -0.78% | - | - |
07/15 | 2,440 | 2,450 | 2,435 | 2,440 | -0.41% | 26,400 | - | +0.33% | - | - |
07/14 | 2,445 | 2,460 | 2,445 | 2,450 | +0.41% | 41,800 | - | +0.86% | - | - |
07/13 | 2,440 | 2,445 | 2,430 | 2,440 | 0% | 31,800 | - | +0.58% | - | - |
07/12 | 2,455 | 2,460 | 2,440 | 2,440 | -0.41% | 41,200 | - | +0.7% | - | - |
07/11 | 2,435 | 2,455 | 2,435 | 2,450 | +0.82% | 35,100 | - | +1.24% | - | - |
07/08 | 2,450 | 2,470 | 2,430 | 2,430 | 0% | 70,100 | - | +0.54% | - | - |
07/07 | 2,450 | 2,460 | 2,425 | 2,430 | -1.22% | 110,400 | - | +0.62% | - | - |
07/06 | 2,465 | 2,490 | 2,460 | 2,460 | -0.61% | 72,300 | - | +1.95% | - | - |
07/05 | 2,480 | 2,480 | 2,465 | 2,475 | -0.2% | 38,900 | - | +2.65% | - | - |
07/04 | 2,475 | 2,480 | 2,455 | 2,480 | 0% | 60,000 | - | +2.9% | - | - |
07/01 | 2,480 | 2,490 | 2,465 | 2,480 | -0.6% | 100,100 | - | +3.03% | - | - |
06/30 | 2,430 | 2,495 | 2,430 | 2,495 | +2.89% | 252,200 | - | +3.83% | - | - |
06/29 | 2,420 | 2,430 | 2,410 | 2,425 | +0.21% | 148,600 | - | +1.13% | - | - |
06/28 | 2,410 | 2,420 | 2,400 | 2,420 | +0.21% | 64,900 | - | +1.04% | - | - |
06/27 | 2,410 | 2,415 | 2,395 | 2,415 | -0.82% | 87,000 | - | +0.92% | - | - |
06/24 | 2,420 | 2,435 | 2,415 | 2,435 | +0.83% | 163,600 | - | +1.88% | - | - |
06/23 | 2,430 | 2,430 | 2,415 | 2,415 | -0.62% | 66,700 | - | +1.22% | - | - |
06/22 | 2,410 | 2,430 | 2,410 | 2,430 | +0.62% | 70,400 | - | +1.97% | - | - |
06/21 | 2,430 | 2,430 | 2,415 | 2,415 | 0% | 101,300 | - | +1.51% | - | - |
06/20 | 2,410 | 2,415 | 2,405 | 2,415 | +0.63% | 71,800 | - | +1.64% | - | - |
06/17 | 2,400 | 2,410 | 2,395 | 2,400 | -0.21% | 132,900 | - | +1.14% | - | - |
06/16 | 2,405 | 2,410 | 2,400 | 2,405 | +0.21% | 75,400 | - | +1.48% | - | - |
06/15 | 2,395 | 2,405 | 2,390 | 2,400 | +0.63% | 112,000 | - | +1.35% | - | - |
06/14 | 2,380 | 2,390 | 2,380 | 2,385 | +0.42% | 102,700 | - | +0.8% | - | - |
06/13 | 2,375 | 2,385 | 2,370 | 2,375 | +0.21% | 54,000 | - | +0.38% | - | - |
06/10 | 2,365 | 2,375 | 2,365 | 2,370 | +0.42% | 121,500 | - | +0.08% | - | - |
06/09 | 2,380 | 2,380 | 2,360 | 2,360 | -0.42% | 42,200 | - | -0.38% | - | - |
06/08 | 2,365 | 2,375 | 2,365 | 2,370 | +0.21% | 48,900 | - | -0.04% | - | - |
06/07 | 2,365 | 2,365 | 2,360 | 2,365 | 0% | 77,000 | - | -0.34% | - | - |
06/06 | 2,380 | 2,380 | 2,355 | 2,365 | -0.63% | 77,800 | - | -0.42% | - | - |
06/03 | 2,390 | 2,390 | 2,375 | 2,380 | -0.63% | 87,000 | - | +0.13% | - | - |
06/02 | 2,420 | 2,420 | 2,385 | 2,395 | -0.83% | 139,600 | - | +0.67% | - | - |
06/01 | 2,440 | 2,440 | 2,405 | 2,415 | -0.82% | 108,700 | - | +1.47% | - | - |
05/31 | 2,425 | 2,435 | 2,415 | 2,435 | +1.04% | 108,900 | - | +2.35% | - | - |
05/30 | 2,390 | 2,410 | 2,390 | 2,410 | +1.47% | 82,200 | - | +1.26% | - | - |
05/27 | 2,380 | 2,385 | 2,370 | 2,375 | +0.42% | 64,900 | - | -0.29% | - | - |
05/26 | 2,365 | 2,380 | 2,360 | 2,365 | 0% | 97,000 | - | -0.88% | - | - |
05/25 | 2,365 | 2,370 | 2,360 | 2,365 | +0.21% | 92,600 | - | -1.21% | - | - |
05/24 | 2,365 | 2,370 | 2,355 | 2,360 | +0.64% | 70,500 | - | -1.79% | - | - |
05/23 | 2,340 | 2,355 | 2,335 | 2,345 | +0.64% | 105,400 | - | -2.78% | - | - |
05/20 | 2,370 | 2,370 | 2,330 | 2,330 | -0.64% | 71,500 | - | -3.76% | - | - |
05/19 | 2,335 | 2,345 | 2,325 | 2,345 | +0.64% | 47,700 | - | -3.58% | - | - |
05/18 | 2,325 | 2,335 | 2,320 | 2,330 | -0.64% | 94,800 | - | -4.55% | - | - |
05/17 | 2,325 | 2,345 | 2,320 | 2,345 | +0.86% | 142,900 | - | -4.32% | - | - |
05/16 | 2,345 | 2,355 | 2,320 | 2,325 | -0.85% | 128,900 | - | -5.53% | - | - |
05/13 | 2,335 | 2,350 | 2,320 | 2,345 | +0.43% | 111,700 | - | -5.14% | - | - |
05/12 | 2,355 | 2,355 | 2,315 | 2,335 | -1.06% | 306,400 | - | -5.85% | - | - |
05/11 | 2,360 | 2,370 | 2,350 | 2,360 | -1.46% | 260,600 | - | -5.18% | - | - |
05/10 | 2,415 | 2,415 | 2,390 | 2,395 | -0.62% | 258,200 | - | -4.05% | - | - |
05/09 | 2,410 | 2,425 | 2,390 | 2,410 | 0% | 189,000 | - | -3.6% | - | - |
05/06 | 2,410 | 2,420 | 2,400 | 2,410 | +0.21% | 117,900 | - | -3.79% | - | - |
05/02 | 2,420 | 2,420 | 2,395 | 2,405 | -0.62% | 104,700 | - | -4.3% | - | - |
04/28 | 2,420 | 2,430 | 2,400 | 2,420 | +0.41% | 100,600 | - | -3.93% | - | - |
04/27 | 2,400 | 2,410 | 2,400 | 2,410 | -0.41% | 99,700 | - | -4.48% | - | - |
04/26 | 2,405 | 2,420 | 2,405 | 2,420 | +0.21% | 138,100 | - | -4.31% | - | - |
04/25 | 2,420 | 2,430 | 2,395 | 2,415 | -0.62% | 176,600 | - | -4.77% | - | - |
04/22 | 2,440 | 2,440 | 2,410 | 2,430 | +1.25% | 152,900 | - | -4.44% | - | - |
04/21 | 2,460 | 2,460 | 2,390 | 2,400 | -2.24% | 287,800 | - | -5.81% | - | - |
04/20 | 2,480 | 2,480 | 2,445 | 2,455 | +0.41% | 158,200 | - | -3.95% | - | - |
04/19 | 2,490 | 2,490 | 2,440 | 2,445 | -1.61% | 137,400 | - | -4.49% | - | - |
04/18 | 2,560 | 2,560 | 2,435 | 2,485 | -3.12% | 140,600 | - | -3.16% | - | - |