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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2004 |
| 12/30 | 5,660 | 5,700 | 5,650 | 5,650 | -0.09% | 144,800 | - | +1.73% | - | - |
| 12/29 | 5,715 | 5,720 | 5,655 | 5,655 | -0.79% | 220,600 | - | +1.97% | - | - |
| 12/28 | 5,705 | 5,720 | 5,670 | 5,700 | -0.09% | 122,200 | - | +2.93% | - | - |
| 12/27 | 5,705 | 5,725 | 5,670 | 5,705 | -0.17% | 284,000 | - | +3.16% | - | - |
| 12/24 | 5,650 | 5,735 | 5,650 | 5,715 | +1.42% | 428,800 | - | +3.46% | - | - |
| 12/22 | 5,610 | 5,665 | 5,605 | 5,635 | -0.53% | 615,000 | - | +2.14% | - | - |
| 12/21 | 5,650 | 5,695 | 5,645 | 5,665 | 0% | 415,000 | - | +2.83% | - | - |
| 12/20 | 5,675 | 5,705 | 5,635 | 5,665 | -0.53% | 495,200 | - | +3.02% | - | - |
| 12/17 | 5,605 | 5,735 | 5,600 | 5,695 | +2.98% | 1,175,600 | - | +3.85% | - | - |
| 12/16 | 5,470 | 5,565 | 5,465 | 5,530 | +1.19% | 893,800 | - | +1.19% | - | - |
| 12/15 | 5,415 | 5,490 | 5,390 | 5,465 | +0.92% | 625,400 | - | +0.33% | - | - |
| 12/14 | 5,245 | 5,440 | 5,245 | 5,415 | +1.5% | 638,400 | - | -0.28% | - | - |
| 12/13 | 5,320 | 5,390 | 5,290 | 5,335 | +1.62% | 470,200 | - | -1.46% | - | - |
| 12/10 | 5,250 | 5,355 | 5,250 | 5,250 | 0% | 1,674,800 | - | -2.83% | - | - |
| 12/09 | 5,405 | 5,410 | 5,240 | 5,250 | -2.87% | 736,200 | - | -2.65% | - | - |
| 12/08 | 5,380 | 5,405 | 5,355 | 5,405 | -0.46% | 624,400 | - | +0.45% | - | - |
| 12/07 | 5,440 | 5,490 | 5,410 | 5,430 | -0.73% | 551,400 | - | +1.31% | - | - |
| 12/06 | 5,565 | 5,570 | 5,425 | 5,470 | -2.67% | 975,000 | - | +2.47% | - | - |
| 12/03 | 5,650 | 5,650 | 5,570 | 5,620 | -0.88% | 616,600 | - | +5.68% | - | - |
| 12/02 | 5,630 | 5,670 | 5,600 | 5,670 | +1.52% | 510,000 | - | +7.26% | - | - |
| 12/01 | 5,650 | 5,650 | 5,545 | 5,585 | -1.15% | 497,400 | - | +6.4% | - | - |
| 11/30 | 5,585 | 5,650 | 5,545 | 5,650 | +0.98% | 455,600 | - | +8.28% | - | - |
| 11/29 | 5,565 | 5,610 | 5,535 | 5,595 | +1.27% | 422,400 | - | +7.87% | - | - |
| 11/26 | 5,590 | 5,620 | 5,515 | 5,525 | -0.99% | 419,000 | - | +7.07% | - | - |
| 11/25 | 5,490 | 5,595 | 5,470 | 5,580 | +2.67% | 717,400 | - | +8.58% | - | - |
| 11/24 | 5,475 | 5,485 | 5,435 | 5,435 | -0.28% | 402,600 | - | +6.15% | - | - |
| 11/22 | 5,490 | 5,490 | 5,400 | 5,450 | -1.27% | 556,400 | - | +6.86% | - | - |
| 11/19 | 5,550 | 5,570 | 5,475 | 5,520 | -0.45% | 551,800 | - | +8.58% | - | - |
| 11/18 | 5,600 | 5,630 | 5,495 | 5,545 | +0.18% | 1,219,200 | - | +9.5% | - | - |
| 11/17 | 5,445 | 5,535 | 5,445 | 5,535 | +1.65% | 683,000 | - | +9.67% | - | - |
| 11/16 | 5,470 | 5,505 | 5,435 | 5,445 | +0.55% | 1,018,600 | - | +8.12% | - | - |
| 11/15 | 5,325 | 5,445 | 5,325 | 5,415 | +2.65% | 1,103,200 | - | +7.7% | - | - |
| 11/12 | 5,240 | 5,300 | 5,240 | 5,275 | +0.86% | 677,800 | - | +5.06% | - | - |
| 11/11 | 5,170 | 5,315 | 5,170 | 5,230 | +3.16% | 1,883,800 | - | +4.16% | - | - |
| 11/10 | 5,080 | 5,115 | 5,065 | 5,070 | +0.2% | 615,400 | - | +0.9% | - | - |
| 11/09 | 5,015 | 5,060 | 4,990 | 5,060 | +1% | 482,400 | - | +0.5% | - | - |
| 11/08 | 5,090 | 5,100 | 4,985 | 5,010 | -0.79% | 573,400 | - | -0.6% | - | - |
| 11/05 | 5,020 | 5,080 | 4,990 | 5,050 | +0.9% | 265,200 | - | +0.2% | - | - |
| 11/04 | 5,045 | 5,045 | 4,975 | 5,005 | +1.11% | 358,600 | - | -0.67% | - | - |
| 11/02 | 4,925 | 4,960 | 4,885 | 4,950 | +1.23% | 494,600 | - | -1.81% | - | - |
| 11/01 | 4,875 | 4,895 | 4,820 | 4,890 | +0.41% | 262,000 | - | -3.13% | - | - |
| 10/29 | 4,915 | 4,920 | 4,860 | 4,870 | -2.01% | 387,000 | - | -3.72% | - | - |
| 10/28 | 4,895 | 4,990 | 4,875 | 4,970 | +3.33% | 830,800 | - | -2.05% | - | - |
| 10/27 | 4,810 | 4,850 | 4,775 | 4,810 | +1.05% | 839,200 | - | -5.43% | - | - |
| 10/26 | 4,800 | 4,805 | 4,760 | 4,760 | -0.73% | 398,400 | - | -6.74% | - | - |
| 10/25 | 4,845 | 4,850 | 4,765 | 4,795 | -2.04% | 590,000 | - | -6.4% | - | - |
| 10/22 | 4,925 | 4,930 | 4,880 | 4,895 | -0.31% | 419,200 | - | -4.86% | - | - |
| 10/21 | 4,935 | 4,970 | 4,875 | 4,910 | -1.8% | 758,800 | - | -4.99% | - | - |
| 10/20 | 5,100 | 5,100 | 4,995 | 5,000 | -1.96% | 715,600 | - | -3.57% | - | - |
| 10/19 | 4,990 | 5,115 | 4,990 | 5,100 | +3.03% | 694,000 | - | -1.87% | - | - |
| 10/18 | 5,025 | 5,030 | 4,940 | 4,950 | -1.98% | 684,800 | - | -4.94% | - | - |
| 10/15 | 5,015 | 5,100 | 5,005 | 5,050 | +0.7% | 348,600 | - | -3.35% | - | - |
| 10/14 | 5,120 | 5,130 | 5,015 | 5,015 | -1.96% | 467,600 | - | -4.22% | - | - |
| 10/13 | 5,260 | 5,290 | 5,105 | 5,115 | -2.76% | 663,800 | - | -2.53% | - | - |
| 10/12 | 5,290 | 5,320 | 5,250 | 5,260 | +0.48% | 591,200 | - | +0.11% | - | - |
| 10/08 | 5,230 | 5,315 | 5,230 | 5,235 | -0.19% | 708,800 | - | -0.38% | - | - |
| 10/07 | 5,275 | 5,275 | 5,230 | 5,245 | -0.57% | 529,800 | - | -0.21% | - | - |
| 10/06 | 5,325 | 5,325 | 5,235 | 5,275 | -0.94% | 904,000 | - | +0.32% | - | - |
| 10/05 | 5,305 | 5,340 | 5,250 | 5,325 | -0.28% | 651,200 | - | +1.22% | - | - |
| 10/04 | 5,200 | 5,345 | 5,200 | 5,340 | +3.19% | 1,005,600 | - | +1.52% | - | - |
| 10/01 | 5,050 | 5,175 | 5,030 | 5,175 | +3.19% | 434,800 | - | -1.6% | - | - |
| 09/30 | 5,005 | 5,050 | 4,950 | 5,015 | -0.3% | 1,453,200 | - | -4.69% | - | - |
| 09/29 | 5,100 | 5,100 | 5,015 | 5,030 | -0.2% | 369,800 | - | -4.54% | - | - |
| 09/28 | 5,020 | 5,075 | 4,985 | 5,040 | -1.56% | 818,800 | - | -4.44% | - | - |
| 09/27 | 5,155 | 5,190 | 5,085 | 5,120 | -0.68% | 291,000 | - | -2.92% | - | - |
| 09/24 | 5,215 | 5,225 | 5,125 | 5,155 | -2.27% | 492,800 | - | -2.15% | - | - |
| 09/22 | 5,300 | 5,330 | 5,255 | 5,275 | +0.19% | 479,400 | - | +0.4% | - | - |
| 09/21 | 5,250 | 5,285 | 5,220 | 5,265 | +0.1% | 531,800 | - | +0.65% | - | - |
| 09/17 | 5,225 | 5,270 | 5,215 | 5,260 | +0.48% | 379,400 | - | +1.06% | - | - |
| 09/16 | 5,280 | 5,295 | 5,225 | 5,235 | -2.15% | 455,400 | - | +1% | - | - |
| 09/15 | 5,440 | 5,480 | 5,350 | 5,350 | -1.92% | 410,600 | - | +3.48% | - | - |
| 09/14 | 5,375 | 5,490 | 5,375 | 5,455 | +1.96% | 769,400 | - | +5.88% | - | - |
| 09/13 | 5,350 | 5,390 | 5,285 | 5,350 | +1.23% | 533,000 | - | +4.37% | - | - |
| 09/10 | 5,350 | 5,355 | 5,225 | 5,285 | -1.21% | 1,305,000 | - | +3.55% | - | - |
| 09/09 | 5,415 | 5,445 | 5,320 | 5,350 | -1.2% | 489,800 | - | +5.15% | - | - |
| 09/08 | 5,365 | 5,420 | 5,360 | 5,415 | +1.69% | 658,600 | - | +6.8% | - | - |
| 09/07 | 5,330 | 5,360 | 5,300 | 5,325 | +0.19% | 303,400 | - | +5.42% | - | - |
| 09/06 | 5,250 | 5,345 | 5,245 | 5,315 | +1.33% | 387,200 | - | +5.52% | - | - |
| 09/03 | 5,315 | 5,335 | 5,235 | 5,245 | -1.04% | 319,200 | - | +4.36% | - | - |
| 09/02 | 5,300 | 5,325 | 5,265 | 5,300 | +0.76% | 293,200 | - | +5.66% | - | - |
| 09/01 | 5,275 | 5,285 | 5,220 | 5,260 | -0.47% | 438,200 | - | +5.09% | - | - |
| 08/31 | 5,350 | 5,355 | 5,250 | 5,285 | -1.12% | 496,800 | - | +5.72% | - | - |
| 08/30 | 5,330 | 5,360 | 5,310 | 5,345 | +0.56% | 373,000 | - | +7.22% | - | - |
| 08/27 | 5,300 | 5,320 | 5,265 | 5,315 | +0.28% | 316,800 | - | +6.92% | - | - |
| 08/26 | 5,350 | 5,365 | 5,285 | 5,300 | +0.95% | 804,000 | - | +6.79% | - | - |
| 08/25 | 5,180 | 5,260 | 5,160 | 5,250 | +1.06% | 652,200 | - | +5.66% | - | - |
| 08/24 | 5,180 | 5,245 | 5,120 | 5,195 | +0.87% | 806,000 | - | +4.28% | - | - |
| 08/23 | 5,125 | 5,190 | 5,105 | 5,150 | +1.98% | 976,200 | - | +3.14% | - | - |
| 08/20 | 4,975 | 5,080 | 4,960 | 5,050 | +1.51% | 859,800 | - | +0.82% | - | - |
| 08/19 | 4,920 | 5,020 | 4,900 | 4,975 | +3.75% | 1,496,000 | - | -1.05% | - | - |
| 08/18 | 4,735 | 4,845 | 4,720 | 4,795 | +2.02% | 847,800 | - | -5.05% | - | - |
| 08/17 | 4,715 | 4,740 | 4,690 | 4,700 | +1.62% | 383,800 | - | -7.48% | - | - |
| 08/16 | 4,705 | 4,705 | 4,560 | 4,625 | -1.7% | 803,400 | - | -9.62% | - | - |
| 08/13 | 4,815 | 4,820 | 4,705 | 4,705 | -4.27% | 931,600 | - | -8.66% | - | - |
| 08/12 | 4,905 | 4,955 | 4,875 | 4,915 | +0.31% | 911,600 | - | -5.12% | - | - |
| 08/11 | 4,855 | 4,925 | 4,850 | 4,900 | +1.98% | 642,200 | - | -5.84% | - | - |
| 08/10 | 4,785 | 4,850 | 4,780 | 4,805 | 0% | 569,200 | - | -8.16% | - | - |
| 08/09 | 4,780 | 4,845 | 4,780 | 4,805 | -1.33% | 458,000 | - | -8.77% | - | - |
| 08/06 | 4,865 | 4,895 | 4,840 | 4,870 | -0.81% | 641,000 | - | -8.18% | - | - |
| 08/05 | 4,935 | 4,950 | 4,865 | 4,910 | -0.41% | 999,200 | - | -8.02% | - | - |
