株価チャート
2004/07/26~2004/12/30
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 4/1, 株式分割 1→2 |
2004 |
12/30 | 1,710 | 1,730 | 1,710 | 1,725 | +0.58% | 800 | - | +4.04% | - | - |
12/29 | 1,680 | 1,715 | 1,680 | 1,715 | +2.08% | 2,400 | - | +3.69% | - | - |
12/28 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 800 | - | +1.76% | - | - |
12/27 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 600 | - | +1.88% | - | - |
12/24 | 1,665 | 1,670 | 1,655 | 1,660 | +0.3% | 1,400 | - | +0.73% | - | - |
12/22 | 1,650 | 1,655 | 1,650 | 1,655 | +0.61% | 1,400 | - | +0.42% | - | - |
12/21 | 1,645 | 1,645 | 1,585 | 1,645 | -0.6% | 2,800 | - | -0.18% | - | - |
12/20 | 1,655 | 1,655 | 1,650 | 1,655 | -0.6% | 1,200 | - | +0.42% | - | - |
12/17 | 1,665 | 1,665 | 1,665 | 1,665 | +0.91% | 600 | - | +1.09% | - | - |
12/15 | 1,655 | 1,655 | 1,650 | 1,650 | 0% | 600 | - | +0.24% | - | - |
12/14 | 1,675 | 1,675 | 1,650 | 1,650 | -1.49% | 2,000 | - | +0.3% | - | - |
12/13 | 1,670 | 1,675 | 1,670 | 1,675 | 0% | 800 | - | +1.95% | - | - |
12/10 | 1,675 | 1,675 | 1,675 | 1,675 | +0.3% | 1,200 | - | +2.13% | - | - |
12/09 | 1,655 | 1,675 | 1,655 | 1,670 | +1.21% | 3,800 | - | +2.02% | - | - |
12/08 | 1,645 | 1,670 | 1,645 | 1,650 | +0.3% | 2,000 | - | +0.92% | - | - |
12/07 | 1,660 | 1,660 | 1,645 | 1,645 | 0% | 1,400 | - | +0.73% | - | - |
12/06 | 1,650 | 1,650 | 1,640 | 1,645 | -0.3% | 1,000 | - | +0.8% | - | - |
12/03 | 1,650 | 1,650 | 1,645 | 1,650 | 0% | 1,000 | - | +1.1% | - | - |
12/02 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 400 | - | +1.16% | - | - |
12/01 | 1,645 | 1,650 | 1,640 | 1,640 | 0% | 1,600 | - | +0.61% | - | - |
11/30 | 1,640 | 1,640 | 1,635 | 1,640 | 0% | 600 | - | +0.61% | - | - |
11/29 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 200 | - | +0.55% | - | - |
11/26 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 10,400 | - | -0.12% | - | - |
11/25 | 1,640 | 1,640 | 1,625 | 1,625 | -0.61% | 1,800 | - | -0.49% | - | - |
11/24 | 1,635 | 1,635 | 1,635 | 1,635 | +0.31% | 200 | - | +0.06% | - | - |
11/18 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 200 | - | -0.37% | - | - |
11/17 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 200 | - | -0.73% | - | - |
11/16 | 1,650 | 1,650 | 1,625 | 1,650 | -0.3% | 2,200 | - | +0.79% | - | - |
11/15 | 1,650 | 1,655 | 1,625 | 1,655 | +0.3% | 2,400 | - | +1.1% | - | - |
11/12 | 1,635 | 1,650 | 1,625 | 1,650 | 0% | 1,000 | - | +0.79% | - | - |
11/11 | 1,660 | 1,660 | 1,645 | 1,650 | +0.61% | 800 | - | +0.79% | - | - |
11/10 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 200 | - | +0.18% | - | - |
11/09 | 1,645 | 1,645 | 1,625 | 1,630 | -1.21% | 1,600 | - | -0.37% | - | - |
11/08 | 1,625 | 1,675 | 1,625 | 1,650 | +1.85% | 3,000 | - | +0.92% | - | - |
11/05 | 1,620 | 1,620 | 1,620 | 1,620 | +0.31% | 200 | - | -0.86% | - | - |
11/04 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 800 | - | -1.16% | - | - |
11/02 | 1,590 | 1,615 | 1,590 | 1,600 | +1.27% | 3,400 | - | -2.2% | - | - |
11/01 | 1,610 | 1,610 | 1,580 | 1,580 | -2.47% | 4,800 | - | -3.6% | - | - |
10/29 | 1,625 | 1,625 | 1,620 | 1,620 | +0.31% | 2,600 | - | -1.34% | - | - |
10/28 | 1,620 | 1,620 | 1,615 | 1,615 | -0.62% | 800 | - | -1.7% | - | - |
10/27 | 1,625 | 1,625 | 1,625 | 1,625 | -0.31% | 200 | - | -1.22% | - | - |
10/26 | 1,610 | 1,630 | 1,610 | 1,630 | +0.31% | 1,200 | - | -1.03% | - | - |
10/25 | 1,630 | 1,630 | 1,625 | 1,625 | 0% | 800 | - | -1.4% | - | - |
10/22 | 1,635 | 1,635 | 1,625 | 1,625 | -1.52% | 1,400 | - | -1.52% | - | - |
10/21 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | - | -0.06% | - | - |
10/20 | 1,650 | 1,650 | 1,650 | 1,650 | -0.9% | 200 | - | -0.12% | - | - |
10/19 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 800 | - | +0.79% | - | - |
10/18 | 1,665 | 1,665 | 1,660 | 1,660 | 0% | 800 | - | +0.42% | - | - |
10/15 | 1,680 | 1,680 | 1,660 | 1,660 | -0.9% | 1,400 | - | +0.42% | - | - |
10/14 | 1,660 | 1,675 | 1,655 | 1,675 | +1.52% | 5,400 | - | +1.33% | - | - |
10/13 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 400 | - | -0.12% | - | - |
10/12 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 1,000 | - | -0.73% | - | - |
10/08 | 1,670 | 1,670 | 1,640 | 1,640 | -1.8% | 1,400 | - | -0.79% | - | - |
10/07 | 1,655 | 1,670 | 1,650 | 1,670 | +1.21% | 2,800 | - | +0.97% | - | - |
10/06 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 200 | - | -0.18% | - | - |
10/05 | 1,625 | 1,630 | 1,625 | 1,630 | +0.62% | 400 | - | -1.39% | - | - |
10/04 | 1,610 | 1,650 | 1,610 | 1,620 | +0.93% | 1,000 | - | -2% | - | - |
10/01 | 1,600 | 1,605 | 1,600 | 1,605 | -1.23% | 400 | - | -2.85% | - | - |
09/29 | 1,630 | 1,630 | 1,625 | 1,625 | -0.31% | 1,200 | - | -1.69% | - | - |
09/28 | 1,630 | 1,630 | 1,630 | 1,630 | -1.51% | 1,000 | - | -1.45% | - | - |
09/27 | 1,645 | 1,655 | 1,645 | 1,655 | -1.19% | 1,000 | - | +0.06% | - | - |
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% | - | - |