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 | 954 | 965 | 910 | 935 | -1.89% | 457,400 | - | +15.43% | - | - |
12/29 | 919 | 954 | 910 | 953 | +8.42% | 1,418,400 | - | +18.24% | - | - |
12/28 | 828 | 879 | 820 | 879 | +5.9% | 589,800 | - | +10.15% | - | - |
12/27 | 818 | 831 | 810 | 830 | +1.34% | 340,600 | - | +4.4% | - | - |
12/26 | 830 | 841 | 815 | 819 | +1.11% | 559,000 | - | +3.28% | - | - |
12/22 | 760 | 820 | 757 | 810 | +6.72% | 549,400 | - | +2.53% | - | - |
12/21 | 765 | 765 | 753 | 759 | -0.13% | 205,400 | - | -3.44% | - | - |
12/20 | 770 | 770 | 758 | 760 | -1.3% | 102,400 | - | -3.06% | - | - |
12/19 | 771 | 775 | 764 | 770 | +0.13% | 74,900 | - | -1.53% | - | - |
12/16 | 765 | 780 | 765 | 769 | -0.77% | 77,500 | - | -1.41% | - | - |
12/15 | 766 | 784 | 750 | 775 | -0.13% | 123,600 | - | -0.39% | - | - |
12/14 | 786 | 786 | 763 | 776 | -0.64% | 320,700 | - | 0% | - | - |
12/13 | 785 | 789 | 777 | 781 | -1.01% | 129,300 | - | +0.77% | - | - |
12/12 | 800 | 800 | 782 | 789 | -0.13% | 120,900 | - | +2.07% | - | - |
12/09 | 788 | 795 | 783 | 790 | +1.02% | 98,800 | - | +2.6% | - | - |
12/08 | 782 | 788 | 781 | 782 | +0.13% | 73,000 | - | +1.96% | - | - |
12/07 | 792 | 793 | 780 | 781 | -2.13% | 162,700 | - | +2.23% | - | - |
12/06 | 808 | 813 | 792 | 798 | -1.24% | 122,000 | - | +5% | - | - |
12/05 | 813 | 820 | 805 | 808 | -0.37% | 156,200 | - | +6.88% | - | - |
12/02 | 804 | 820 | 802 | 811 | +1.38% | 102,200 | - | +7.85% | - | - |
12/01 | 805 | 810 | 785 | 800 | -0.5% | 126,900 | - | +6.95% | - | - |
11/30 | 818 | 820 | 802 | 804 | -2.43% | 84,300 | - | +8.06% | - | - |
11/29 | 828 | 828 | 820 | 824 | -0.6% | 67,600 | - | +11.35% | - | - |
11/28 | 827 | 829 | 818 | 829 | +1.84% | 102,200 | - | +12.79% | - | - |
11/25 | 820 | 823 | 806 | 814 | -1.57% | 140,000 | - | +11.35% | - | - |
11/24 | 793 | 832 | 786 | 827 | +6.99% | 501,600 | - | +13.6% | - | - |
11/22 | 798 | 798 | 764 | 773 | -2.89% | 250,200 | - | +6.77% | - | - |
11/21 | 810 | 820 | 787 | 796 | +1.4% | 723,200 | - | +10.1% | - | - |
11/18 | 738 | 786 | 736 | 785 | +7.39% | 716,000 | - | +9.03% | - | - |
11/17 | 716 | 738 | 710 | 731 | +2.09% | 156,600 | - | +1.81% | - | - |
11/16 | 712 | 719 | 706 | 716 | +0.28% | 107,100 | - | -0.42% | - | - |
11/15 | 715 | 730 | 712 | 714 | -0.14% | 47,100 | - | -0.97% | - | - |
11/14 | 711 | 718 | 710 | 715 | -0.14% | 73,600 | - | -1.11% | - | - |
11/11 | 730 | 730 | 710 | 716 | -0.56% | 108,600 | - | -1.38% | - | - |
11/10 | 740 | 740 | 717 | 720 | -1.64% | 108,000 | - | -1.23% | - | - |
11/09 | 753 | 753 | 731 | 732 | -2.01% | 132,700 | - | 0% | - | - |
11/08 | 730 | 752 | 730 | 747 | +2.89% | 209,800 | - | +1.77% | - | - |
11/07 | 729 | 731 | 720 | 726 | +0.97% | 93,600 | - | -0.82% | - | - |
11/04 | 733 | 740 | 719 | 719 | +0.84% | 163,700 | - | -1.78% | - | - |
11/02 | 691 | 713 | 691 | 713 | +3.48% | 195,800 | - | -2.73% | - | - |
11/01 | 695 | 701 | 688 | 689 | -0.72% | 106,000 | - | -6.26% | - | - |
10/31 | 699 | 708 | 688 | 694 | -0.57% | 213,300 | - | -5.96% | - | - |
10/28 | 695 | 702 | 680 | 698 | -0.57% | 382,600 | - | -6.06% | - | - |
10/27 | 716 | 716 | 700 | 702 | -1.4% | 133,800 | - | -6.15% | - | - |
10/26 | 712 | 717 | 705 | 712 | +0.42% | 160,700 | - | -5.44% | - | - |
10/25 | 699 | 710 | 699 | 709 | +1.58% | 82,800 | - | -6.46% | - | - |
10/24 | 707 | 713 | 695 | 698 | -0.85% | 155,500 | - | -8.52% | - | - |
10/21 | 720 | 721 | 703 | 704 | -2.76% | 188,200 | - | -8.45% | - | - |
10/20 | 730 | 742 | 722 | 724 | -0.96% | 109,600 | - | -6.58% | - | - |
10/19 | 730 | 735 | 719 | 731 | 0% | 95,500 | - | -6.28% | - | - |
10/18 | 735 | 740 | 727 | 731 | -1.88% | 144,900 | - | -6.88% | - | - |
10/17 | 747 | 765 | 730 | 745 | +0.68% | 165,100 | - | -5.7% | - | - |
10/14 | 735 | 741 | 725 | 740 | +1.93% | 207,400 | - | -6.8% | - | - |
10/13 | 750 | 750 | 725 | 726 | -4.1% | 166,000 | - | -9.02% | - | - |
10/12 | 767 | 768 | 751 | 757 | -2.07% | 141,200 | - | -5.73% | - | - |
10/11 | 770 | 798 | 765 | 773 | +1.71% | 99,100 | - | -4.33% | - | - |
10/07 | 770 | 775 | 750 | 760 | -2.31% | 189,600 | - | -6.29% | - | - |
10/06 | 792 | 797 | 768 | 778 | -2.14% | 190,600 | - | -4.54% | - | - |
10/05 | 823 | 823 | 781 | 795 | -1.73% | 267,500 | - | -2.93% | - | - |
10/04 | 820 | 835 | 785 | 809 | +5.06% | 522,300 | - | -1.46% | - | - |
10/03 | 715 | 776 | 711 | 770 | +9.22% | 555,400 | - | -6.44% | - | - |
09/30 | 700 | 710 | 682 | 705 | -0.56% | 515,600 | - | -14.86% | - | - |
09/29 | 740 | 741 | 707 | 709 | -4.58% | 367,200 | - | -15.09% | - | - |
09/28 | 762 | 762 | 740 | 743 | -2.49% | 408,900 | - | -11.65% | - | - |
09/27 | 755 | 778 | 755 | 762 | -2.93% | 406,500 | - | -9.82% | - | - |
09/26 | 801 | 801 | 780 | 785 | -2.61% | 253,300 | - | -7.43% | - | - |
09/22 | 822 | 823 | 800 | 806 | -2.07% | 274,900 | - | -5.29% | - | - |
09/21 | 839 | 839 | 820 | 823 | -2.26% | 284,500 | - | -3.52% | - | - |
09/20 | 832 | 848 | 832 | 842 | +0.96% | 177,500 | - | -1.41% | - | - |
09/16 | 840 | 842 | 831 | 834 | -0.24% | 83,800 | - | -2.46% | - | - |
09/15 | 840 | 840 | 831 | 836 | -0.83% | 203,700 | - | -2.34% | - | - |
09/14 | 845 | 851 | 842 | 843 | -0.35% | 48,800 | - | -1.75% | - | - |
09/13 | 850 | 853 | 846 | 846 | -0.47% | 65,500 | - | -1.74% | - | - |
09/12 | 854 | 859 | 845 | 850 | -0.47% | 70,800 | - | -1.62% | - | - |
09/09 | 841 | 855 | 841 | 854 | +0.59% | 210,700 | - | -1.27% | - | - |
09/08 | 852 | 855 | 849 | 849 | -0.47% | 75,600 | - | -1.96% | - | - |
09/07 | 856 | 858 | 852 | 853 | 0% | 34,500 | - | -1.84% | - | - |
09/06 | 858 | 861 | 851 | 853 | +0.24% | 41,200 | - | -2.29% | - | - |
09/05 | 872 | 877 | 848 | 851 | -2.18% | 186,700 | - | -2.85% | - | - |
09/02 | 864 | 870 | 864 | 870 | +1.05% | 71,100 | - | -1.02% | - | - |
09/01 | 860 | 867 | 852 | 861 | +0.12% | 53,700 | - | -2.49% | - | - |
08/31 | 860 | 869 | 849 | 860 | 0% | 64,100 | - | -3.15% | - | - |
08/30 | 851 | 865 | 851 | 860 | +1.3% | 45,100 | - | -3.59% | - | - |
08/29 | 869 | 869 | 848 | 849 | -2.53% | 95,700 | - | -5.25% | - | - |
08/26 | 886 | 886 | 861 | 871 | -0.91% | 77,200 | - | -3.44% | - | - |
08/25 | 869 | 889 | 869 | 879 | 0% | 59,700 | - | -2.98% | - | - |
08/24 | 884 | 915 | 853 | 879 | +0.23% | 483,800 | - | -3.41% | - | - |
08/23 | 842 | 894 | 840 | 877 | +5.41% | 357,000 | - | -4.26% | - | - |
08/22 | 835 | 855 | 829 | 832 | -1.89% | 208,900 | - | -9.66% | - | - |
08/19 | 850 | 852 | 838 | 848 | -0.24% | 162,600 | - | -8.62% | - | - |
08/18 | 855 | 857 | 836 | 850 | -0.35% | 368,100 | - | -9.09% | - | - |
08/17 | 859 | 871 | 852 | 853 | -0.47% | 178,300 | - | -9.35% | - | - |
08/16 | 853 | 860 | 845 | 857 | 0% | 129,000 | - | -9.5% | - | - |
08/15 | 875 | 876 | 844 | 857 | -1.95% | 194,300 | - | -10.07% | - | - |
08/12 | 884 | 886 | 863 | 874 | -1.02% | 142,500 | - | -8.86% | - | - |
08/11 | 897 | 900 | 873 | 883 | -1.78% | 286,000 | - | -8.5% | - | - |
08/10 | 915 | 925 | 893 | 899 | -2.81% | 201,300 | - | -7.42% | - | - |
08/09 | 880 | 930 | 870 | 925 | +5.84% | 76,000 | - | -5.23% | - | - |
08/08 | 854 | 889 | 854 | 874 | -2.24% | 120,300 | - | -10.91% | - | - |
08/05 | 910 | 920 | 881 | 894 | -1.76% | 184,100 | - | -9.51% | - | - |