株価チャート
2005/05/26~2005/10/18
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 |
10/18 | 2,555 | 2,555 | 2,540 | 2,540 | -0.78% | 59,300 | - | +0.24% | - | - |
10/17 | 2,565 | 2,575 | 2,545 | 2,560 | +0.39% | 55,000 | - | +1.11% | - | - |
10/14 | 2,550 | 2,565 | 2,530 | 2,550 | -0.2% | 73,400 | - | +0.83% | - | - |
10/13 | 2,560 | 2,560 | 2,530 | 2,555 | +0.59% | 84,700 | - | +1.11% | - | - |
10/12 | 2,540 | 2,565 | 2,535 | 2,540 | +0.4% | 133,500 | - | +0.59% | - | - |
10/11 | 2,520 | 2,530 | 2,505 | 2,530 | +0.6% | 116,700 | - | +0.24% | - | - |
10/07 | 2,525 | 2,535 | 2,495 | 2,515 | -0.59% | 147,600 | - | -0.32% | - | - |
10/06 | 2,535 | 2,555 | 2,525 | 2,530 | -1.17% | 95,700 | - | +0.28% | - | - |
10/05 | 2,550 | 2,570 | 2,530 | 2,560 | -0.78% | 94,200 | - | +1.51% | - | - |
10/04 | 2,545 | 2,580 | 2,530 | 2,580 | +1.57% | 79,200 | - | +2.38% | - | - |
10/03 | 2,575 | 2,575 | 2,540 | 2,540 | 0% | 107,100 | - | +0.95% | - | - |
09/30 | 2,540 | 2,565 | 2,535 | 2,540 | -0.78% | 115,400 | - | +1.07% | - | - |
09/29 | 2,565 | 2,565 | 2,530 | 2,560 | +0.39% | 79,900 | - | +1.99% | - | - |
09/28 | 2,525 | 2,550 | 2,525 | 2,550 | +0.2% | 60,800 | - | +1.8% | - | - |
09/27 | 2,545 | 2,550 | 2,520 | 2,545 | 0% | 50,600 | - | +1.76% | - | - |
09/26 | 2,525 | 2,545 | 2,515 | 2,545 | +0.99% | 107,000 | - | +1.96% | - | - |
09/22 | 2,530 | 2,530 | 2,505 | 2,520 | -0.2% | 44,000 | - | +1.2% | - | - |
09/21 | 2,545 | 2,545 | 2,520 | 2,525 | -0.39% | 55,800 | - | +1.57% | - | - |
09/20 | 2,520 | 2,535 | 2,510 | 2,535 | +0.6% | 35,500 | - | +2.14% | - | - |
09/16 | 2,510 | 2,530 | 2,500 | 2,520 | +0.4% | 52,700 | - | +1.74% | - | - |
09/15 | 2,505 | 2,530 | 2,495 | 2,510 | +0.2% | 77,500 | - | +1.5% | - | - |
09/14 | 2,500 | 2,510 | 2,490 | 2,505 | +0.4% | 61,700 | - | +1.38% | - | - |
09/13 | 2,510 | 2,510 | 2,495 | 2,495 | -0.4% | 109,500 | - | +1.09% | - | - |
09/12 | 2,505 | 2,540 | 2,480 | 2,505 | 0% | 82,900 | - | +1.66% | - | - |
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% | - | - |