株価チャート
2004/04/14～2004/09/24
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2004 |
| 09/24 | 1,675 | 1,675 | 1,675 | 1,675 | +1.52% | 400 | - | +1.33% | - | - |
| 09/22 | 1,670 | 1,675 | 1,650 | 1,650 | -0.9% | 2,000 | - | -0.06% | - | - |
| 09/21 | 1,665 | 1,665 | 1,665 | 1,665 | +0.3% | 1,200 | - | +0.97% | - | - |
| 09/16 | 1,665 | 1,665 | 1,660 | 1,660 | -0.3% | 1,600 | - | +0.85% | - | - |
| 09/15 | 1,670 | 1,670 | 1,665 | 1,665 | 0% | 1,200 | - | +1.4% | - | - |
| 09/14 | 1,670 | 1,670 | 1,665 | 1,665 | 0% | 1,400 | - | +1.59% | - | - |
| 09/13 | 1,665 | 1,665 | 1,665 | 1,665 | +0.3% | 800 | - | +1.77% | - | - |
| 09/10 | 1,665 | 1,665 | 1,660 | 1,660 | -0.3% | 1,200 | - | +1.65% | - | - |
| 09/09 | 1,675 | 1,675 | 1,660 | 1,665 | +0.3% | 4,400 | - | +2.08% | - | - |
| 09/08 | 1,675 | 1,675 | 1,660 | 1,660 | -0.9% | 2,600 | - | +1.9% | - | - |
| 09/07 | 1,675 | 1,680 | 1,675 | 1,675 | +0.9% | 1,000 | - | +2.95% | - | - |
| 09/06 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 600 | - | +2.28% | - | - |
| 09/03 | 1,670 | 1,670 | 1,660 | 1,660 | 0% | 3,000 | - | +2.47% | - | - |
| 09/02 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 1,000 | - | +2.66% | - | - |
| 09/01 | 1,665 | 1,665 | 1,660 | 1,660 | 0% | 600 | - | +2.91% | - | - |
| 08/31 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 1,000 | - | +2.98% | - | - |
| 08/30 | 1,665 | 1,665 | 1,650 | 1,650 | -0.9% | 2,000 | - | +2.55% | - | - |
| 08/27 | 1,645 | 1,665 | 1,640 | 1,665 | +1.52% | 1,400 | - | +3.61% | - | - |
| 08/26 | 1,645 | 1,645 | 1,640 | 1,640 | +0.61% | 1,200 | - | +2.12% | - | - |
| 08/25 | 1,630 | 1,630 | 1,610 | 1,630 | +1.56% | 2,200 | - | +1.56% | - | - |
| 08/24 | 1,605 | 1,625 | 1,605 | 1,605 | -1.53% | 1,200 | - | +0.06% | - | - |
| 08/23 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,200 | - | +1.56% | - | - |
| 08/20 | 1,630 | 1,635 | 1,600 | 1,630 | 0% | 2,000 | - | +1.56% | - | - |
| 08/18 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,800 | - | +1.62% | - | - |
| 08/17 | 1,625 | 1,630 | 1,625 | 1,630 | +0.31% | 400 | - | +1.62% | - | - |
| 08/16 | 1,625 | 1,625 | 1,625 | 1,625 | +1.56% | 600 | - | +1.44% | - | - |
| 08/13 | 1,610 | 1,625 | 1,600 | 1,600 | +0.63% | 1,200 | - | -0.12% | - | - |
| 08/11 | 1,600 | 1,600 | 1,590 | 1,590 | +0.63% | 800 | - | -0.81% | - | - |
| 08/10 | 1,585 | 1,600 | 1,580 | 1,580 | 0% | 1,200 | - | -1.5% | - | - |
| 08/06 | 1,585 | 1,585 | 1,580 | 1,580 | -0.63% | 800 | - | -1.62% | - | - |
| 08/05 | 1,585 | 1,590 | 1,585 | 1,590 | 0% | 800 | - | -1.06% | - | - |
| 08/04 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 800 | - | -1.06% | - | - |
| 08/03 | 1,620 | 1,620 | 1,600 | 1,600 | -0.93% | 2,600 | - | -0.5% | - | - |
| 08/02 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 400 | - | +0.37% | - | - |
| 07/30 | 1,595 | 1,610 | 1,595 | 1,610 | +0.94% | 600 | - | 0% | - | - |
| 07/29 | 1,585 | 1,595 | 1,580 | 1,595 | +0.95% | 1,200 | - | -0.81% | - | - |
| 07/28 | 1,580 | 1,580 | 1,580 | 1,580 | +0.32% | 400 | - | -1.74% | - | - |
| 07/27 | 1,600 | 1,600 | 1,575 | 1,575 | 0% | 800 | - | -1.99% | - | - |
| 07/26 | 1,605 | 1,605 | 1,575 | 1,575 | -2.78% | 1,000 | - | -1.99% | - | - |
| 07/23 | 1,620 | 1,620 | 1,620 | 1,620 | +1.57% | 1,200 | - | +0.75% | - | - |
| 07/22 | 1,595 | 1,595 | 1,595 | 1,595 | +0.63% | 400 | - | -0.75% | - | - |
| 07/21 | 1,585 | 1,585 | 1,585 | 1,585 | -3.35% | 1,000 | - | -1.31% | - | - |
| 07/20 | 1,640 | 1,665 | 1,640 | 1,640 | +1.23% | 800 | - | +2.18% | - | - |
| 07/16 | 1,620 | 1,620 | 1,615 | 1,620 | 0% | 600 | - | +1.19% | - | - |
| 07/15 | 1,625 | 1,625 | 1,590 | 1,620 | 0% | 600 | - | +1.38% | - | - |
| 07/14 | 1,605 | 1,620 | 1,605 | 1,620 | 0% | 1,200 | - | +1.63% | - | - |
| 07/13 | 1,635 | 1,635 | 1,620 | 1,620 | -0.31% | 1,000 | - | +1.82% | - | - |
| 07/12 | 1,610 | 1,625 | 1,610 | 1,625 | +0.93% | 400 | - | +2.27% | - | - |
| 07/09 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 2,600 | - | +1.39% | - | - |
| 07/08 | 1,600 | 1,605 | 1,600 | 1,600 | -1.23% | 1,200 | - | +0.82% | - | - |
| 07/07 | 1,615 | 1,620 | 1,615 | 1,620 | +0.62% | 1,400 | - | +2.14% | - | - |
| 07/06 | 1,620 | 1,620 | 1,610 | 1,610 | -0.92% | 1,000 | - | +1.64% | - | - |
| 07/05 | 1,625 | 1,625 | 1,620 | 1,625 | +0.31% | 600 | - | +2.78% | - | - |
| 07/02 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 200 | - | +2.73% | - | - |
| 07/01 | 1,620 | 1,620 | 1,600 | 1,610 | +1.26% | 1,600 | - | +2.42% | - | - |
| 06/30 | 1,590 | 1,590 | 1,590 | 1,590 | -1.85% | 600 | - | +1.66% | - | - |
| 06/29 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 400 | - | +4.05% | - | - |
| 06/28 | 1,625 | 1,625 | 1,625 | 1,625 | -0.31% | 200 | - | +4.64% | - | - |
| 06/25 | 1,630 | 1,630 | 1,630 | 1,630 | +3.49% | 200 | - | +5.23% | - | - |
| 06/24 | 1,580 | 1,580 | 1,575 | 1,575 | -0.32% | 600 | - | +1.94% | - | - |
| 06/23 | 1,570 | 1,580 | 1,565 | 1,580 | +1.28% | 1,600 | - | +2.46% | - | - |
| 06/21 | 1,570 | 1,575 | 1,560 | 1,560 | -0.95% | 2,800 | - | +1.17% | - | - |
| 06/18 | 1,585 | 1,585 | 1,575 | 1,575 | -1.56% | 1,400 | - | +1.81% | - | - |
| 06/17 | 1,605 | 1,605 | 1,600 | 1,600 | 0% | 600 | - | +3.03% | - | - |
| 06/16 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | - | +2.76% | - | - |
| 06/15 | 1,550 | 1,570 | 1,550 | 1,570 | +0.96% | 600 | - | +0.64% | - | - |
| 06/14 | 1,560 | 1,560 | 1,530 | 1,555 | +0.65% | 2,200 | - | -0.64% | - | - |
| 06/11 | 1,545 | 1,545 | 1,545 | 1,545 | +0.32% | 200 | - | -1.65% | - | - |
| 06/09 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 1,000 | - | -2.41% | - | - |
| 06/08 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 1,200 | - | -3.53% | - | - |
| 06/07 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 2,000 | - | -2.7% | - | - |
| 06/04 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 1,000 | - | -3.13% | - | - |
| 05/31 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | - | -0.44% | - | - |
| 05/28 | 1,575 | 1,600 | 1,575 | 1,600 | +1.59% | 400 | - | -0.74% | - | - |
| 05/27 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 10,400 | - | -2.6% | - | - |
| 05/25 | 1,625 | 1,625 | 1,575 | 1,575 | +3.28% | 400 | - | -2.96% | - | - |
| 05/21 | 1,525 | 1,525 | 1,450 | 1,525 | 0% | 1,200 | - | -6.33% | - | - |
| 05/20 | 1,525 | 1,525 | 1,525 | 1,525 | +1.67% | 200 | - | -6.73% | - | - |
| 05/19 | 1,550 | 1,550 | 1,500 | 1,500 | +7.14% | 600 | - | -8.59% | - | - |
| 05/18 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 200 | - | -15.15% | - | - |
| 05/17 | 1,600 | 1,600 | 1,400 | 1,410 | -7.54% | 1,000 | - | -15.11% | - | - |
| 05/14 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 1,800 | - | -8.79% | - | - |
| 05/13 | 1,575 | 1,575 | 1,525 | 1,525 | 0% | 1,200 | - | -9.17% | - | - |
| 05/12 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 200 | - | -9.55% | - | - |
| 05/11 | 1,515 | 1,575 | 1,495 | 1,505 | -5.35% | 2,000 | - | -11.1% | - | - |
| 05/10 | 1,650 | 1,650 | 1,590 | 1,590 | -5.07% | 3,400 | - | -6.47% | - | - |
| 05/07 | 1,725 | 1,730 | 1,665 | 1,675 | -3.18% | 4,600 | - | -1.7% | - | - |
| 05/06 | 1,715 | 1,735 | 1,715 | 1,730 | +2.06% | 5,000 | - | +1.53% | - | - |
| 04/30 | 1,675 | 1,700 | 1,675 | 1,695 | +0.59% | 3,000 | - | -0.41% | - | - |
| 04/28 | 1,690 | 1,690 | 1,685 | 1,685 | -0.88% | 1,000 | - | -0.94% | - | - |
| 04/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,600 | - | -0.12% | - | - |
| 04/26 | 1,690 | 1,700 | 1,675 | 1,700 | -0.58% | 3,400 | - | 0% | - | - |
| 04/23 | 1,745 | 1,745 | 1,710 | 1,710 | -1.44% | 2,600 | - | +0.65% | - | - |
| 04/22 | 1,725 | 1,745 | 1,725 | 1,735 | +0.58% | 3,400 | - | +2.3% | - | - |
| 04/21 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 3,400 | - | +1.95% | - | - |
| 04/20 | 1,735 | 1,735 | 1,725 | 1,725 | 0% | 2,000 | - | +2.19% | - | - |
| 04/19 | 1,725 | 1,725 | 1,710 | 1,725 | +0.58% | 1,600 | - | +2.19% | - | - |
| 04/16 | 1,720 | 1,725 | 1,715 | 1,715 | -0.58% | 2,800 | - | +1.54% | - | - |
| 04/15 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 1,400 | - | +2.37% | - | - |
| 04/14 | 1,695 | 1,725 | 1,695 | 1,725 | +1.17% | 3,200 | - | +2.74% | - | - |
