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 | PER | PBR |
---|
2005 |
12/30 | 2,840 | 2,860 | 2,755 | 2,755 | -3.67% | 91,000 | - | +0.88% | - | - |
12/29 | 2,900 | 2,900 | 2,835 | 2,860 | -1.21% | 48,600 | - | +4.92% | - | - |
12/28 | 2,805 | 2,900 | 2,780 | 2,895 | +1.76% | 87,600 | - | +6.51% | - | - |
12/27 | 2,740 | 2,890 | 2,740 | 2,845 | -2.57% | 219,600 | - | +5.06% | - | - |
12/26 | 2,950 | 2,950 | 2,910 | 2,920 | -1.68% | 119,300 | - | +8.11% | - | - |
12/22 | 2,990 | 2,990 | 2,955 | 2,970 | -0.5% | 287,600 | - | +10.45% | - | - |
12/21 | 2,965 | 3,040 | 2,955 | 2,985 | +7.76% | 523,600 | - | +11.63% | - | - |
12/20 | 2,720 | 2,770 | 2,715 | 2,770 | +2.21% | 138,600 | - | +4.25% | - | - |
12/19 | 2,710 | 2,710 | 2,680 | 2,710 | +0.18% | 51,500 | - | +2.26% | - | - |
12/16 | 2,700 | 2,710 | 2,685 | 2,705 | -0.55% | 65,800 | - | +2.23% | - | - |
12/15 | 2,700 | 2,780 | 2,680 | 2,720 | +1.68% | 219,700 | - | +2.95% | - | - |
12/14 | 2,690 | 2,700 | 2,670 | 2,675 | -0.37% | 109,000 | - | +1.44% | - | - |
12/13 | 2,665 | 2,690 | 2,655 | 2,685 | +0.75% | 132,300 | - | +1.94% | - | - |
12/12 | 2,670 | 2,700 | 2,665 | 2,665 | -0.19% | 65,800 | - | +1.37% | - | - |
12/09 | 2,695 | 2,695 | 2,650 | 2,670 | -0.74% | 212,300 | - | +1.71% | - | - |
12/08 | 2,690 | 2,700 | 2,675 | 2,690 | +0.19% | 144,600 | - | +2.63% | - | - |
12/07 | 2,665 | 2,695 | 2,655 | 2,685 | +0.94% | 97,200 | - | +2.64% | - | - |
12/06 | 2,670 | 2,675 | 2,645 | 2,660 | -0.37% | 99,600 | - | +1.84% | - | - |
12/05 | 2,640 | 2,670 | 2,630 | 2,670 | +1.14% | 111,100 | - | +2.38% | - | - |
12/02 | 2,625 | 2,640 | 2,620 | 2,640 | +0.57% | 99,700 | - | +1.38% | - | - |
12/01 | 2,630 | 2,640 | 2,620 | 2,625 | +0.38% | 108,600 | - | +0.85% | - | - |
11/30 | 2,615 | 2,625 | 2,600 | 2,615 | 0% | 124,300 | - | +0.5% | - | - |
11/29 | 2,640 | 2,645 | 2,600 | 2,615 | -0.95% | 50,200 | - | +0.62% | - | - |
11/28 | 2,630 | 2,645 | 2,615 | 2,640 | +1.54% | 72,500 | - | +1.69% | - | - |
11/25 | 2,610 | 2,620 | 2,585 | 2,600 | -1.14% | 87,800 | - | +0.27% | - | - |
11/24 | 2,670 | 2,670 | 2,620 | 2,630 | -0.94% | 71,600 | - | +1.51% | - | - |
11/22 | 2,665 | 2,675 | 2,635 | 2,655 | +0.38% | 117,200 | - | +2.63% | - | - |
11/21 | 2,690 | 2,690 | 2,625 | 2,645 | -1.67% | 117,400 | - | +2.4% | - | - |
11/18 | 2,600 | 2,690 | 2,585 | 2,690 | +3.46% | 144,900 | - | +4.26% | - | - |
11/17 | 2,570 | 2,600 | 2,570 | 2,600 | -0.19% | 57,900 | - | +1.01% | - | - |
11/16 | 2,575 | 2,605 | 2,565 | 2,605 | +1.76% | 71,000 | - | +1.28% | - | - |
11/15 | 2,560 | 2,585 | 2,550 | 2,560 | -0.97% | 174,100 | - | -0.35% | - | - |
11/14 | 2,585 | 2,620 | 2,575 | 2,585 | -1.15% | 131,100 | - | +0.7% | - | - |
11/11 | 2,625 | 2,630 | 2,610 | 2,615 | 0% | 95,400 | - | +1.95% | - | - |
11/10 | 2,605 | 2,625 | 2,575 | 2,615 | +1.36% | 152,400 | - | +2.03% | - | - |
11/09 | 2,610 | 2,610 | 2,575 | 2,580 | -0.96% | 87,400 | - | +0.74% | - | - |
11/08 | 2,575 | 2,610 | 2,570 | 2,605 | +1.56% | 190,400 | - | +1.76% | - | - |
11/07 | 2,575 | 2,585 | 2,555 | 2,565 | -0.19% | 252,500 | - | +0.31% | - | - |
11/04 | 2,555 | 2,585 | 2,555 | 2,570 | +0.59% | 181,800 | - | +0.51% | - | - |
11/02 | 2,585 | 2,585 | 2,555 | 2,555 | -0.58% | 100,600 | - | -0.04% | - | - |
11/01 | 2,540 | 2,575 | 2,540 | 2,570 | -0.39% | 120,600 | - | +0.55% | - | - |
10/31 | 2,560 | 2,595 | 2,560 | 2,580 | +0.58% | 56,200 | - | +0.98% | - | - |
10/28 | 2,575 | 2,575 | 2,540 | 2,565 | -0.19% | 240,100 | - | +0.51% | - | - |
10/27 | 2,650 | 2,650 | 2,560 | 2,570 | -2.28% | 197,900 | - | +0.74% | - | - |
10/26 | 2,590 | 2,630 | 2,590 | 2,630 | +1.94% | 140,700 | - | +3.18% | - | - |
10/25 | 2,550 | 2,615 | 2,550 | 2,580 | +1.18% | 112,800 | - | +1.38% | - | - |
10/24 | 2,565 | 2,565 | 2,520 | 2,550 | +0.2% | 67,800 | - | +0.31% | - | - |
10/21 | 2,565 | 2,570 | 2,525 | 2,545 | -0.39% | 89,200 | - | +0.2% | - | - |
10/20 | 2,560 | 2,565 | 2,550 | 2,555 | +0.2% | 55,800 | - | +0.67% | - | - |
10/19 | 2,545 | 2,550 | 2,540 | 2,550 | +0.39% | 89,800 | - | +0.55% | - | - |
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% | - | - |