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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2004 |
| 12/30 | 1,650 | 1,675 | 1,640 | 1,665 | +0.3% | 22,400 | - | +5.51% | - | - |
| 12/29 | 1,685 | 1,685 | 1,660 | 1,660 | -0.9% | 26,800 | - | +5.6% | - | - |
| 12/28 | 1,670 | 1,680 | 1,660 | 1,675 | +0.9% | 22,200 | - | +7.03% | - | - |
| 12/27 | 1,665 | 1,685 | 1,650 | 1,660 | -0.3% | 50,200 | - | +6.48% | - | - |
| 12/24 | 1,690 | 1,690 | 1,665 | 1,665 | +0.3% | 58,600 | - | +7.21% | - | - |
| 12/22 | 1,670 | 1,680 | 1,630 | 1,660 | -0.3% | 61,200 | - | +7.3% | - | - |
| 12/21 | 1,685 | 1,700 | 1,645 | 1,665 | -2.06% | 125,000 | - | +7.98% | - | - |
| 12/20 | 1,670 | 1,710 | 1,660 | 1,700 | +2.41% | 216,200 | - | +10.68% | - | - |
| 12/17 | 1,585 | 1,730 | 1,585 | 1,660 | +5.73% | 400,600 | - | +8.57% | - | - |
| 12/16 | 1,580 | 1,580 | 1,565 | 1,570 | -0.63% | 32,000 | - | +3.15% | - | - |
| 12/15 | 1,580 | 1,585 | 1,555 | 1,580 | -1.56% | 70,000 | - | +4.02% | - | - |
| 12/14 | 1,535 | 1,620 | 1,530 | 1,605 | +4.9% | 84,800 | - | +5.87% | - | - |
| 12/13 | 1,520 | 1,535 | 1,520 | 1,530 | +0.66% | 17,600 | - | +1.19% | - | - |
| 12/10 | 1,515 | 1,540 | 1,515 | 1,520 | +0.33% | 43,600 | - | +0.53% | - | - |
| 12/09 | 1,525 | 1,525 | 1,510 | 1,515 | 0% | 7,000 | - | +0.26% | - | - |
| 12/08 | 1,525 | 1,525 | 1,515 | 1,515 | -0.66% | 14,000 | - | +0.26% | - | - |
| 12/07 | 1,530 | 1,540 | 1,525 | 1,525 | +0.66% | 10,800 | - | +1.06% | - | - |
| 12/06 | 1,520 | 1,545 | 1,515 | 1,515 | -1.3% | 17,000 | - | +0.46% | - | - |
| 12/03 | 1,535 | 1,535 | 1,515 | 1,535 | +1.32% | 20,000 | - | +1.86% | - | - |
| 12/02 | 1,510 | 1,520 | 1,505 | 1,515 | 0% | 18,400 | - | +0.73% | - | - |
| 12/01 | 1,535 | 1,545 | 1,505 | 1,515 | 0% | 42,800 | - | +0.87% | - | - |
| 11/30 | 1,530 | 1,560 | 1,515 | 1,515 | +0.66% | 53,200 | - | +1.13% | - | - |
| 11/29 | 1,480 | 1,525 | 1,475 | 1,505 | +1.01% | 19,800 | - | +0.53% | - | - |
| 11/26 | 1,500 | 1,510 | 1,490 | 1,490 | -0.67% | 7,800 | - | -0.33% | - | - |
| 11/25 | 1,490 | 1,500 | 1,490 | 1,500 | -0.33% | 4,400 | - | +0.4% | - | - |
| 11/24 | 1,505 | 1,510 | 1,500 | 1,505 | +1.01% | 6,000 | - | +0.74% | - | - |
| 11/22 | 1,505 | 1,510 | 1,490 | 1,490 | -1.32% | 12,200 | - | -0.2% | - | - |
| 11/19 | 1,505 | 1,530 | 1,505 | 1,510 | 0% | 11,600 | - | +1.14% | - | - |
| 11/18 | 1,535 | 1,535 | 1,510 | 1,510 | -1.63% | 17,400 | - | +1.21% | - | - |
| 11/17 | 1,525 | 1,540 | 1,520 | 1,535 | +0.99% | 30,800 | - | +2.88% | - | - |
| 11/16 | 1,530 | 1,530 | 1,520 | 1,520 | -0.33% | 21,200 | - | +1.88% | - | - |
| 11/15 | 1,515 | 1,540 | 1,515 | 1,525 | +0.99% | 33,200 | - | +2.21% | - | - |
| 11/12 | 1,490 | 1,510 | 1,490 | 1,510 | +1.68% | 9,200 | - | +1.14% | - | - |
| 11/11 | 1,505 | 1,510 | 1,485 | 1,485 | -1.33% | 9,400 | - | -0.6% | - | - |
| 11/10 | 1,510 | 1,520 | 1,505 | 1,505 | -0.33% | 8,200 | - | +0.67% | - | - |
| 11/09 | 1,510 | 1,510 | 1,505 | 1,510 | 0% | 9,400 | - | +1% | - | - |
| 11/08 | 1,530 | 1,530 | 1,510 | 1,510 | -0.66% | 10,600 | - | +1% | - | - |
| 11/05 | 1,515 | 1,525 | 1,505 | 1,520 | +1.33% | 13,800 | - | +1.74% | - | - |
| 11/04 | 1,525 | 1,525 | 1,485 | 1,500 | -0.66% | 11,400 | - | +0.54% | - | - |
| 11/02 | 1,485 | 1,525 | 1,485 | 1,510 | +2.72% | 17,000 | - | +1.27% | - | - |
| 11/01 | 1,500 | 1,500 | 1,465 | 1,470 | -2% | 14,200 | - | -1.34% | - | - |
| 10/29 | 1,515 | 1,545 | 1,500 | 1,500 | +1.01% | 33,800 | - | +0.54% | - | - |
| 10/28 | 1,480 | 1,485 | 1,470 | 1,485 | +1.02% | 7,200 | - | -0.54% | - | - |
| 10/27 | 1,470 | 1,480 | 1,470 | 1,470 | +1.73% | 13,400 | - | -1.74% | - | - |
| 10/26 | 1,450 | 1,455 | 1,430 | 1,445 | +1.05% | 13,600 | - | -3.6% | - | - |
| 10/25 | 1,450 | 1,450 | 1,380 | 1,430 | -3.05% | 24,200 | - | -4.86% | - | - |
| 10/22 | 1,470 | 1,475 | 1,465 | 1,475 | +1.03% | 7,600 | - | -2.12% | - | - |
| 10/21 | 1,490 | 1,490 | 1,455 | 1,460 | -1.02% | 10,000 | - | -3.31% | - | - |
| 10/20 | 1,475 | 1,495 | 1,470 | 1,475 | -1.34% | 15,800 | - | -2.51% | - | - |
| 10/19 | 1,490 | 1,500 | 1,485 | 1,495 | +1.01% | 2,600 | - | -1.32% | - | - |
| 10/18 | 1,505 | 1,505 | 1,450 | 1,480 | 0% | 7,800 | - | -2.37% | - | - |
| 10/15 | 1,495 | 1,500 | 1,480 | 1,480 | -0.67% | 9,600 | - | -2.5% | - | - |
| 10/14 | 1,520 | 1,520 | 1,490 | 1,490 | -1.65% | 9,800 | - | -1.91% | - | - |
| 10/13 | 1,530 | 1,535 | 1,515 | 1,515 | -1.3% | 8,800 | - | -0.39% | - | - |
| 10/12 | 1,530 | 1,545 | 1,530 | 1,535 | +0.33% | 10,400 | - | +0.99% | - | - |
| 10/08 | 1,515 | 1,550 | 1,515 | 1,530 | -0.65% | 21,400 | - | +0.79% | - | - |
| 10/07 | 1,525 | 1,550 | 1,525 | 1,540 | +0.65% | 16,400 | - | +1.52% | - | - |
| 10/06 | 1,520 | 1,545 | 1,520 | 1,530 | +0.66% | 17,800 | - | +0.92% | - | - |
| 10/05 | 1,510 | 1,520 | 1,505 | 1,520 | +0.66% | 18,000 | - | +0.4% | - | - |
| 10/04 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 8,000 | - | -0.2% | - | - |
| 10/01 | 1,490 | 1,515 | 1,490 | 1,510 | +2.37% | 21,600 | - | -0.13% | - | - |
| 09/30 | 1,475 | 1,490 | 1,465 | 1,475 | +0.34% | 9,000 | - | -2.38% | - | - |
| 09/29 | 1,490 | 1,490 | 1,470 | 1,470 | 0% | 7,600 | - | -2.71% | - | - |
| 09/28 | 1,480 | 1,505 | 1,465 | 1,470 | -1.01% | 12,400 | - | -2.71% | - | - |
| 09/27 | 1,480 | 1,500 | 1,430 | 1,485 | -2.3% | 28,400 | - | -1.79% | - | - |
| 09/24 | 1,530 | 1,535 | 1,510 | 1,520 | -1.3% | 19,200 | - | +0.6% | - | - |
| 09/22 | 1,545 | 1,545 | 1,535 | 1,540 | -0.32% | 16,400 | - | +2.05% | - | - |
| 09/21 | 1,545 | 1,550 | 1,540 | 1,545 | 0% | 12,800 | - | +2.59% | - | - |
| 09/17 | 1,545 | 1,550 | 1,535 | 1,545 | +0.32% | 14,400 | - | +2.86% | - | - |
| 09/16 | 1,550 | 1,555 | 1,535 | 1,540 | -0.65% | 23,800 | - | +2.67% | - | - |
| 09/15 | 1,540 | 1,570 | 1,540 | 1,550 | +0.98% | 34,000 | - | +3.54% | - | - |
| 09/14 | 1,550 | 1,550 | 1,535 | 1,535 | -0.65% | 19,400 | - | +2.61% | - | - |
| 09/13 | 1,525 | 1,555 | 1,525 | 1,545 | +1.64% | 27,800 | - | +3.48% | - | - |
| 09/10 | 1,525 | 1,530 | 1,515 | 1,520 | +0.33% | 44,000 | - | +2.01% | - | - |
| 09/09 | 1,535 | 1,545 | 1,515 | 1,515 | -0.98% | 20,200 | - | +1.75% | - | - |
| 09/08 | 1,525 | 1,545 | 1,520 | 1,530 | +0.99% | 20,400 | - | +2.89% | - | - |
| 09/07 | 1,525 | 1,530 | 1,510 | 1,515 | -0.98% | 17,800 | - | +2.02% | - | - |
| 09/06 | 1,505 | 1,545 | 1,500 | 1,530 | +2.34% | 36,200 | - | +3.1% | - | - |
| 09/03 | 1,495 | 1,505 | 1,495 | 1,495 | 0% | 27,000 | - | +0.88% | - | - |
| 09/02 | 1,500 | 1,500 | 1,495 | 1,495 | -0.66% | 10,200 | - | +0.88% | - | - |
| 09/01 | 1,500 | 1,505 | 1,485 | 1,505 | +0.67% | 14,000 | - | +1.62% | - | - |
| 08/31 | 1,500 | 1,505 | 1,490 | 1,495 | -0.33% | 11,400 | - | +0.95% | - | - |
| 08/30 | 1,490 | 1,510 | 1,490 | 1,500 | +0.67% | 18,800 | - | +1.35% | - | - |
| 08/27 | 1,475 | 1,495 | 1,475 | 1,490 | +1.02% | 9,200 | - | +0.74% | - | - |
| 08/26 | 1,490 | 1,490 | 1,475 | 1,475 | -1.34% | 12,800 | - | -0.27% | - | - |
| 08/25 | 1,475 | 1,495 | 1,465 | 1,495 | +1.7% | 14,800 | - | +1.08% | - | - |
| 08/24 | 1,475 | 1,485 | 1,465 | 1,470 | -0.34% | 6,400 | - | -0.61% | - | - |
| 08/23 | 1,465 | 1,485 | 1,465 | 1,475 | -0.34% | 11,400 | - | -0.34% | - | - |
| 08/20 | 1,480 | 1,495 | 1,470 | 1,480 | +0.68% | 9,200 | - | -0.07% | - | - |
| 08/19 | 1,475 | 1,480 | 1,470 | 1,470 | 0% | 10,000 | - | -0.68% | - | - |
| 08/18 | 1,475 | 1,475 | 1,455 | 1,470 | +0.34% | 11,200 | - | -0.74% | - | - |
| 08/17 | 1,470 | 1,475 | 1,465 | 1,465 | +1.03% | 12,000 | - | -1.15% | - | - |
| 08/16 | 1,480 | 1,480 | 1,450 | 1,450 | -2.03% | 17,800 | - | -2.23% | - | - |
| 08/13 | 1,475 | 1,490 | 1,475 | 1,480 | 0% | 16,400 | - | -0.2% | - | - |
| 08/12 | 1,510 | 1,510 | 1,480 | 1,480 | -2.31% | 43,800 | - | -0.13% | - | - |
| 08/11 | 1,485 | 1,525 | 1,480 | 1,515 | +3.06% | 37,000 | - | +2.36% | - | - |
| 08/10 | 1,475 | 1,475 | 1,470 | 1,470 | 0% | 6,000 | - | -0.47% | - | - |
| 08/09 | 1,460 | 1,475 | 1,455 | 1,470 | -0.68% | 13,200 | - | -0.41% | - | - |
| 08/06 | 1,470 | 1,480 | 1,460 | 1,480 | +0.34% | 16,000 | - | +0.27% | - | - |
| 08/05 | 1,480 | 1,485 | 1,470 | 1,475 | 0% | 9,400 | - | 0% | - | - |
