株価チャート
2005/07/21~2005/12/30
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 | 1,131 | 1,131 | 1,120 | 1,122 | -0.8% | 17,900 | - | +7.16% | - | - |
12/29 | 1,168 | 1,170 | 1,131 | 1,131 | -2.5% | 42,300 | - | +8.65% | - | - |
12/28 | 1,085 | 1,168 | 1,085 | 1,160 | +7.41% | 97,400 | - | +12.08% | - | - |
12/27 | 1,067 | 1,080 | 1,060 | 1,080 | +1.31% | 29,100 | - | +4.96% | - | - |
12/26 | 1,058 | 1,066 | 1,055 | 1,066 | +1.04% | 28,900 | - | +4% | - | - |
12/22 | 1,051 | 1,070 | 1,050 | 1,055 | -0.57% | 45,800 | - | +3.33% | - | - |
12/21 | 1,060 | 1,068 | 1,050 | 1,061 | 0% | 48,300 | - | +4.33% | - | - |
12/20 | 1,060 | 1,065 | 1,050 | 1,061 | +1.05% | 38,000 | - | +4.74% | - | - |
12/19 | 1,050 | 1,060 | 1,045 | 1,050 | 0% | 46,900 | - | +4.17% | - | - |
12/16 | 1,060 | 1,071 | 1,040 | 1,050 | -0.94% | 57,100 | - | +4.58% | - | - |
12/15 | 1,070 | 1,075 | 1,050 | 1,060 | +0.66% | 71,200 | - | +6.11% | - | - |
12/14 | 1,060 | 1,061 | 1,046 | 1,053 | +0.1% | 53,600 | - | +5.83% | - | - |
12/13 | 1,065 | 1,065 | 1,050 | 1,052 | +0.57% | 34,200 | - | +6.26% | - | - |
12/12 | 1,065 | 1,074 | 1,046 | 1,046 | +0.38% | 49,600 | - | +6.19% | - | - |
12/09 | 1,032 | 1,042 | 1,030 | 1,042 | +1.17% | 27,300 | - | +6.33% | - | - |
12/08 | 1,050 | 1,055 | 1,007 | 1,030 | -1.34% | 94,600 | - | +5.53% | - | - |
12/07 | 1,025 | 1,050 | 1,025 | 1,044 | +1.85% | 84,300 | - | +7.3% | - | - |
12/06 | 1,020 | 1,030 | 1,015 | 1,025 | +0.69% | 97,600 | - | +5.89% | - | - |
12/05 | 1,000 | 1,020 | 1,000 | 1,018 | +2.11% | 71,100 | - | +5.6% | - | - |
12/02 | 1,001 | 1,011 | 994 | 997 | -0.7% | 39,700 | - | +3.85% | - | - |
12/01 | 1,000 | 1,008 | 997 | 1,004 | +0.4% | 39,300 | - | +4.91% | - | - |
11/30 | 995 | 1,005 | 990 | 1,000 | +1.52% | 55,100 | - | +4.82% | - | - |
11/29 | 1,010 | 1,035 | 985 | 985 | -2.38% | 156,600 | - | +3.68% | - | - |
11/28 | 970 | 1,010 | 965 | 1,009 | +4.02% | 106,900 | - | +6.43% | - | - |
11/25 | 967 | 970 | 953 | 970 | -0.72% | 62,400 | - | +2.75% | - | - |
11/24 | 980 | 985 | 970 | 977 | -0.81% | 58,000 | - | +3.72% | - | - |
11/22 | 1,000 | 1,000 | 959 | 985 | -1.5% | 138,100 | - | +4.79% | - | - |
11/21 | 1,000 | 1,018 | 990 | 1,000 | +1.01% | 121,700 | - | +6.72% | - | - |
11/18 | 960 | 1,005 | 960 | 990 | +3.13% | 147,700 | - | +6% | - | - |
11/17 | 975 | 975 | 960 | 960 | -0.52% | 37,900 | - | +3.11% | - | - |
11/16 | 950 | 965 | 944 | 965 | +1.58% | 29,200 | - | +3.76% | - | - |
11/15 | 947 | 950 | 945 | 950 | +0.42% | 22,000 | - | +2.37% | - | - |
11/14 | 948 | 949 | 944 | 946 | +0.11% | 24,400 | - | +2.16% | - | - |
11/11 | 935 | 950 | 934 | 945 | +1.29% | 47,700 | - | +2.27% | - | - |
11/10 | 945 | 948 | 926 | 933 | -1.17% | 38,000 | - | +0.97% | - | - |
11/09 | 936 | 948 | 936 | 944 | +0.96% | 20,400 | - | +2.16% | - | - |
11/08 | 980 | 980 | 931 | 935 | +1.63% | 92,900 | - | +1.19% | - | - |
11/07 | 928 | 928 | 915 | 920 | -1.08% | 15,600 | - | -0.33% | - | - |
11/04 | 938 | 940 | 925 | 930 | -0.85% | 22,000 | - | +0.87% | - | - |
11/02 | 950 | 953 | 933 | 938 | -0.53% | 28,200 | - | +1.74% | - | - |
11/01 | 945 | 955 | 940 | 943 | +0.32% | 30,000 | - | +2.28% | - | - |
10/31 | 927 | 940 | 925 | 940 | +1.84% | 44,300 | - | +1.84% | - | - |
10/28 | 914 | 923 | 914 | 923 | +0.76% | 12,900 | - | -0.22% | - | - |
10/27 | 919 | 920 | 913 | 916 | 0% | 16,000 | - | -1.29% | - | - |
10/26 | 920 | 924 | 915 | 916 | -0.43% | 25,400 | - | -1.72% | - | - |
10/25 | 922 | 927 | 918 | 920 | -0.22% | 30,300 | - | -1.81% | - | - |
10/24 | 920 | 924 | 919 | 922 | +0.22% | 28,000 | - | -1.6% | - | - |
10/21 | 915 | 920 | 915 | 920 | 0% | 9,900 | - | -1.81% | - | - |
10/20 | 920 | 924 | 919 | 920 | 0% | 9,800 | - | -1.92% | - | - |
10/19 | 920 | 921 | 910 | 920 | +0.55% | 28,600 | - | -1.92% | - | - |
10/18 | 919 | 921 | 915 | 915 | -0.33% | 13,800 | - | -2.56% | - | - |
10/17 | 916 | 927 | 915 | 918 | +0.33% | 21,100 | - | -2.34% | - | - |
10/14 | 930 | 930 | 910 | 915 | -0.44% | 13,100 | - | -2.66% | - | - |
10/13 | 923 | 930 | 910 | 919 | -1.18% | 6,700 | - | -2.44% | - | - |
10/12 | 910 | 940 | 907 | 930 | +2.2% | 20,000 | - | -1.48% | - | - |
10/11 | 919 | 919 | 910 | 910 | 0% | 11,700 | - | -3.6% | - | - |
10/07 | 910 | 917 | 900 | 910 | 0% | 26,800 | - | -3.6% | - | - |
10/06 | 929 | 929 | 910 | 910 | -2.05% | 17,500 | - | -3.7% | - | - |
10/05 | 930 | 931 | 921 | 929 | -0.96% | 13,100 | - | -1.69% | - | - |
10/04 | 950 | 954 | 930 | 938 | -0.64% | 16,500 | - | -0.64% | - | - |
10/03 | 904 | 945 | 901 | 944 | +4.77% | 16,600 | - | +0.11% | - | - |
09/30 | 900 | 905 | 894 | 901 | -0.11% | 31,600 | - | -4.35% | - | - |
09/29 | 921 | 922 | 894 | 902 | -1.96% | 53,600 | - | -4.35% | - | - |
09/28 | 921 | 932 | 920 | 920 | -1.92% | 38,700 | - | -2.44% | - | - |
09/27 | 957 | 958 | 935 | 938 | -4.29% | 36,100 | - | -0.53% | - | - |
09/26 | 1,000 | 1,000 | 978 | 980 | -1.11% | 29,700 | - | +4.03% | - | - |
09/22 | 990 | 993 | 977 | 991 | +0.1% | 34,100 | - | +5.43% | - | - |
09/21 | 1,020 | 1,020 | 980 | 990 | -3.04% | 65,800 | - | +5.66% | - | - |
09/20 | 1,061 | 1,064 | 1,010 | 1,021 | -1.35% | 162,300 | - | +9.31% | - | - |
09/16 | 1,000 | 1,035 | 980 | 1,035 | +10.7% | 271,800 | - | +11.29% | - | - |
09/15 | 926 | 950 | 923 | 935 | +0.97% | 26,900 | - | +1.08% | - | - |
09/14 | 930 | 930 | 924 | 926 | -0.75% | 17,300 | - | +0.11% | - | - |
09/13 | 930 | 933 | 924 | 933 | +0.32% | 18,000 | - | +0.76% | - | - |
09/12 | 932 | 945 | 923 | 930 | -0.21% | 38,900 | - | +0.43% | - | - |
09/09 | 928 | 940 | 928 | 932 | -0.85% | 29,300 | - | +0.76% | - | - |
09/08 | 958 | 958 | 928 | 940 | +1.29% | 19,300 | - | +1.73% | - | - |
09/07 | 974 | 974 | 926 | 928 | -3.43% | 40,600 | - | +0.54% | - | - |
09/06 | 964 | 977 | 960 | 961 | +0.63% | 41,700 | - | +3.89% | - | - |
09/05 | 958 | 969 | 940 | 955 | +1.81% | 40,500 | - | +3.24% | - | - |
09/02 | 920 | 947 | 917 | 938 | +1.85% | 22,200 | - | +1.19% | - | - |
09/01 | 919 | 925 | 914 | 921 | +0.33% | 21,400 | - | -1.07% | - | - |
08/31 | 916 | 924 | 915 | 918 | +0.22% | 13,900 | - | -2.03% | - | - |
08/30 | 902 | 918 | 902 | 916 | +0.11% | 25,800 | - | -2.86% | - | - |
08/29 | 915 | 924 | 915 | 915 | 0% | 15,300 | - | -3.58% | - | - |
08/26 | 915 | 920 | 914 | 915 | -0.44% | 25,400 | - | -4.19% | - | - |
08/25 | 920 | 920 | 907 | 919 | +0.44% | 32,000 | - | -4.57% | - | - |
08/24 | 911 | 940 | 907 | 915 | +0.55% | 52,600 | - | -5.77% | - | - |
08/23 | 925 | 925 | 907 | 910 | -0.33% | 44,500 | - | - | - | - |
08/22 | 920 | 920 | 911 | 913 | -0.33% | 15,900 | - | - | - | - |
08/19 | 921 | 927 | 916 | 916 | -0.76% | 30,200 | - | - | - | - |
08/18 | 925 | 929 | 921 | 923 | 0% | 22,100 | - | - | - | - |
08/17 | 920 | 929 | 920 | 923 | +0.54% | 25,300 | - | - | - | - |
08/16 | 905 | 925 | 905 | 918 | +1.55% | 25,400 | - | - | - | - |
08/15 | 910 | 911 | 904 | 904 | -1.31% | 27,800 | - | - | - | - |
08/12 | 932 | 932 | 911 | 916 | -1.51% | 34,700 | - | - | - | - |
08/11 | 970 | 973 | 920 | 930 | -3.13% | 41,100 | - | - | - | - |
08/10 | 975 | 979 | 952 | 960 | +1.59% | 43,300 | - | - | - | - |
08/09 | 902 | 949 | 902 | 945 | +5% | 37,900 | - | - | - | - |
08/08 | 898 | 900 | 861 | 900 | -0.66% | 35,200 | - | - | - | - |
08/05 | 915 | 940 | 906 | 906 | -1.09% | 46,600 | - | - | - | - |
08/04 | 953 | 960 | 911 | 916 | -5.08% | 75,000 | - | - | - | - |
08/03 | 966 | 977 | 951 | 965 | -1.53% | 144,200 | - | - | - | - |
08/02 | 987 | 996 | 972 | 980 | -1.8% | 131,800 | - | - | - | - |
08/01 | 1,010 | 1,032 | 983 | 998 | -3.57% | 187,800 | - | - | - | - |
07/29 | 1,058 | 1,060 | 1,013 | 1,035 | -3.54% | 248,400 | - | - | - | - |
07/28 | 1,085 | 1,085 | 1,052 | 1,073 | -0.19% | 110,400 | - | - | - | - |
07/27 | 1,060 | 1,078 | 1,043 | 1,075 | +1.22% | 125,400 | - | - | - | - |
07/26 | 1,062 | 1,085 | 1,030 | 1,062 | +0.09% | 220,400 | - | - | - | - |
07/25 | 1,073 | 1,115 | 1,030 | 1,061 | -4.07% | 523,800 | - | - | - | - |
07/22 | 1,150 | 1,177 | 1,083 | 1,106 | -1.25% | 708,500 | - | - | - | - |
07/21 | 1,100 | 1,155 | 1,065 | 1,120 | 0% | 2,262,900 | - | - | - | - |