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 | 654 | 659 | 640 | 651 | -0.46% | 31,500 | - | +1.88% | - | - |
12/29 | 660 | 660 | 652 | 654 | -0.61% | 18,500 | - | +2.67% | - | - |
12/28 | 658 | 661 | 654 | 658 | +1.08% | 35,000 | - | +3.46% | - | - |
12/27 | 660 | 663 | 650 | 651 | -0.76% | 25,500 | - | +2.68% | - | - |
12/26 | 646 | 659 | 645 | 656 | +3.47% | 50,000 | - | +3.63% | - | - |
12/22 | 621 | 637 | 621 | 634 | +0.79% | 46,500 | - | +0.48% | - | - |
12/21 | 625 | 629 | 622 | 629 | 0% | 32,500 | - | -0.16% | - | - |
12/20 | 630 | 630 | 620 | 629 | +0.64% | 36,000 | - | 0% | - | - |
12/19 | 635 | 641 | 625 | 625 | -1.26% | 44,000 | - | -0.48% | - | - |
12/16 | 645 | 648 | 632 | 633 | -1.71% | 29,500 | - | +0.96% | - | - |
12/15 | 644 | 650 | 640 | 644 | 0% | 26,000 | - | +2.88% | - | - |
12/14 | 659 | 659 | 643 | 644 | -2.28% | 37,000 | - | +3.04% | - | - |
12/13 | 666 | 670 | 650 | 659 | -0.75% | 23,500 | - | +5.78% | - | - |
12/12 | 675 | 678 | 656 | 664 | +2.95% | 41,500 | - | +6.92% | - | - |
12/09 | 668 | 668 | 641 | 645 | -3.44% | 98,500 | - | +4.37% | - | - |
12/08 | 660 | 677 | 658 | 668 | +1.52% | 51,000 | - | +8.44% | - | - |
12/07 | 644 | 658 | 636 | 658 | +1.7% | 51,500 | - | +7.17% | - | - |
12/06 | 647 | 665 | 642 | 647 | +0.78% | 82,000 | - | +5.89% | - | - |
12/05 | 625 | 643 | 625 | 642 | +4.05% | 90,500 | - | +5.42% | - | - |
12/02 | 616 | 620 | 616 | 617 | +0.65% | 58,500 | - | +1.65% | - | - |
12/01 | 596 | 615 | 596 | 613 | +2% | 43,000 | - | +1.32% | - | - |
11/30 | 618 | 618 | 598 | 601 | -2.75% | 48,000 | - | -0.5% | - | - |
11/29 | 610 | 619 | 610 | 618 | +0.32% | 41,500 | - | +2.66% | - | - |
11/28 | 618 | 618 | 609 | 616 | +0.49% | 39,000 | - | +2.67% | - | - |
11/25 | 594 | 620 | 593 | 613 | -0.97% | 101,000 | - | +2.51% | - | - |
11/24 | 620 | 620 | 610 | 619 | -0.48% | 170,500 | - | +3.86% | - | - |
11/22 | 621 | 635 | 617 | 622 | +1.47% | 85,000 | - | +4.71% | - | - |
11/21 | 613 | 624 | 612 | 613 | +0.16% | 87,000 | - | +3.37% | - | - |
11/18 | 610 | 612 | 605 | 612 | +0.82% | 61,500 | - | +3.55% | - | - |
11/17 | 607 | 608 | 604 | 607 | +0.33% | 20,000 | - | +2.88% | - | - |
11/16 | 605 | 606 | 601 | 605 | -0.17% | 25,500 | - | +2.54% | - | - |
11/15 | 607 | 609 | 605 | 606 | -0.16% | 40,500 | - | +2.89% | - | - |
11/14 | 607 | 612 | 607 | 607 | 0% | 44,000 | - | +3.23% | - | - |
11/11 | 607 | 609 | 602 | 607 | +0.5% | 41,500 | - | +3.41% | - | - |
11/10 | 606 | 608 | 600 | 604 | -0.66% | 21,000 | - | +3.07% | - | - |
11/09 | 605 | 611 | 604 | 608 | +0.5% | 46,500 | - | +3.93% | - | - |
11/08 | 606 | 610 | 605 | 605 | 0% | 38,500 | - | +3.42% | - | - |
11/07 | 604 | 609 | 602 | 605 | +1.51% | 88,500 | - | +3.6% | - | - |
11/04 | 600 | 603 | 596 | 596 | -0.5% | 75,000 | - | +2.05% | - | - |
11/02 | 614 | 614 | 599 | 599 | -0.5% | 76,000 | - | +2.57% | - | - |
11/01 | 598 | 610 | 596 | 602 | +0.67% | 80,500 | - | +3.08% | - | - |
10/31 | 595 | 600 | 595 | 598 | +0.84% | 93,000 | - | +2.4% | - | - |
10/28 | 590 | 593 | 587 | 593 | +1.02% | 76,500 | - | +1.72% | - | - |
10/27 | 584 | 590 | 583 | 587 | +1.38% | 82,000 | - | +0.69% | - | - |
10/26 | 579 | 584 | 577 | 579 | +1.05% | 94,500 | - | -0.69% | - | - |
10/25 | 571 | 578 | 571 | 573 | +1.24% | 61,500 | - | -1.72% | - | - |
10/24 | 569 | 571 | 563 | 566 | +0.53% | 58,500 | - | -3.08% | - | - |
10/21 | 565 | 566 | 559 | 563 | -0.35% | 55,500 | - | -3.76% | - | - |
10/20 | 571 | 571 | 564 | 565 | +0.36% | 49,000 | - | -3.58% | - | - |
10/19 | 572 | 577 | 563 | 563 | -1.57% | 72,000 | - | -4.09% | - | - |
10/18 | 579 | 582 | 572 | 572 | -1.04% | 59,000 | - | -2.72% | - | - |
10/17 | 584 | 588 | 577 | 578 | 0% | 68,500 | - | -1.7% | - | - |
10/14 | 583 | 584 | 577 | 578 | -1.53% | 72,000 | - | -1.7% | - | - |
10/13 | 599 | 600 | 586 | 587 | -0.84% | 58,500 | - | -0.17% | - | - |
10/12 | 594 | 596 | 584 | 592 | +0.34% | 55,000 | - | +0.68% | - | - |
10/11 | 580 | 590 | 579 | 590 | +2.61% | 46,000 | - | +0.51% | - | - |
10/07 | 581 | 587 | 575 | 575 | -1.03% | 63,000 | - | -1.88% | - | - |
10/06 | 581 | 587 | 581 | 581 | -1.02% | 42,500 | - | -0.85% | - | - |
10/05 | 598 | 598 | 587 | 587 | -1.18% | 55,500 | - | +0.17% | - | - |
10/04 | 592 | 595 | 590 | 594 | +0.85% | 35,500 | - | +1.37% | - | - |
10/03 | 594 | 594 | 582 | 589 | -1.51% | 43,000 | - | +0.51% | - | - |
09/30 | 604 | 604 | 587 | 598 | -0.33% | 62,500 | - | +2.05% | - | - |
09/29 | 602 | 604 | 593 | 600 | 0% | 48,000 | - | +2.39% | - | - |
09/28 | 595 | 600 | 594 | 600 | +1.35% | 38,000 | - | +2.56% | - | - |
09/27 | 595 | 595 | 590 | 592 | -0.5% | 51,500 | - | +1.37% | - | - |
09/26 | 583 | 595 | 583 | 595 | +2.23% | 64,500 | - | +1.88% | - | - |
09/22 | 580 | 590 | 580 | 582 | -0.17% | 103,000 | - | -0.17% | - | - |
09/21 | 588 | 588 | 583 | 583 | -1.02% | 39,000 | - | 0% | - | - |
09/20 | 593 | 595 | 585 | 589 | +0.51% | 49,000 | - | +1.2% | - | - |
09/16 | 591 | 591 | 582 | 586 | -0.68% | 21,000 | - | +0.69% | - | - |
09/15 | 595 | 598 | 590 | 590 | -0.84% | 35,500 | - | +1.55% | - | - |
09/14 | 592 | 596 | 591 | 595 | +0.51% | 22,000 | - | +2.59% | - | - |
09/13 | 596 | 596 | 587 | 592 | +0.68% | 31,000 | - | +2.07% | - | - |
09/12 | 586 | 595 | 584 | 588 | +0.34% | 34,500 | - | +1.55% | - | - |
09/09 | 593 | 594 | 582 | 586 | +2.27% | 119,500 | - | +1.21% | - | - |
09/08 | 569 | 573 | 567 | 573 | -0.52% | 25,000 | - | -0.87% | - | - |
09/07 | 588 | 589 | 570 | 576 | -1.71% | 29,000 | - | -0.17% | - | - |
09/06 | 581 | 587 | 579 | 586 | +1.74% | 29,000 | - | +1.56% | - | - |
09/05 | 575 | 584 | 575 | 576 | +0.7% | 13,500 | - | +0.17% | - | - |
09/02 | 576 | 581 | 567 | 572 | +0.53% | 15,500 | - | -0.35% | - | - |
09/01 | 562 | 571 | 562 | 569 | -1.22% | 31,000 | - | -0.7% | - | - |
08/31 | 582 | 583 | 576 | 576 | -1.2% | 27,000 | - | +0.7% | - | - |
08/30 | 590 | 591 | 577 | 583 | -1.19% | 51,000 | - | +1.92% | - | - |
08/29 | 588 | 593 | 588 | 590 | -0.17% | 19,000 | - | +3.51% | - | - |
08/26 | 586 | 592 | 586 | 591 | +0.68% | 65,000 | - | +3.87% | - | - |
08/25 | 584 | 587 | 577 | 587 | +0.51% | 44,500 | - | +3.53% | - | - |
08/24 | 581 | 584 | 561 | 584 | +0.52% | 32,500 | - | +3.36% | - | - |
08/23 | 584 | 586 | 581 | 581 | -0.17% | 28,500 | - | +3.01% | - | - |
08/22 | 577 | 582 | 571 | 582 | +0.87% | 32,000 | - | +3.37% | - | - |
08/19 | 582 | 582 | 576 | 577 | -0.17% | 20,000 | - | +2.67% | - | - |
08/18 | 583 | 583 | 575 | 578 | +0.52% | 21,500 | - | +2.85% | - | - |
08/17 | 581 | 582 | 574 | 575 | -0.35% | 24,000 | - | +2.5% | - | - |
08/16 | 577 | 581 | 574 | 577 | +0.35% | 34,000 | - | +3.04% | - | - |
08/15 | 563 | 577 | 563 | 575 | +2.86% | 26,000 | - | +2.86% | - | - |
08/12 | 569 | 570 | 558 | 559 | -3.29% | 72,000 | - | +0.18% | - | - |
08/11 | 575 | 578 | 556 | 578 | -1.2% | 75,000 | - | +3.58% | - | - |
08/10 | 580 | 587 | 578 | 585 | +0.69% | 55,500 | - | +5.03% | - | - |
08/09 | 572 | 583 | 570 | 581 | +2.29% | 36,000 | - | +4.5% | - | - |
08/08 | 569 | 570 | 560 | 568 | +1.07% | 39,000 | - | +2.34% | - | - |
08/05 | 570 | 570 | 562 | 562 | 0% | 16,500 | - | +1.26% | - | - |