株価チャート
2005/05/13～2005/10/04
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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2005 |
| 10/04 | 10,500 | 10,500 | 10,100 | 10,300 | -2.83% | 3,268,600 | - | +7.43% | - | - |
| 10/03 | 10,500 | 10,700 | 10,200 | 10,600 | -0.93% | 3,830,300 | - | +11.29% | - | - |
| 09/30 | 10,800 | 11,100 | 10,500 | 10,700 | 0% | 5,770,800 | - | +13.23% | - | - |
| 09/29 | 11,000 | 11,600 | 10,600 | 10,700 | +0.94% | 11,432,600 | - | +14.05% | - | - |
| 09/28 | 10,100 | 10,600 | 10,100 | 10,600 | +4.95% | 6,466,200 | - | +13.84% | - | - |
| 09/27 | 10,500 | 10,700 | 10,100 | 10,100 | -1.94% | 5,484,500 | - | +9.08% | - | - |
| 09/26 | 10,100 | 10,500 | 10,100 | 10,300 | +1.98% | 3,884,200 | - | +11.9% | - | - |
| 09/22 | 10,100 | 10,200 | 10,000 | 10,100 | -1.94% | 2,476,200 | - | +10.56% | - | - |
| 09/21 | 10,300 | 10,400 | 10,000 | 10,300 | +1.98% | 5,339,600 | - | +13.52% | - | - |
| 09/20 | 9,700 | 10,100 | 9,690 | 10,100 | +4.66% | 7,090,800 | - | +12.17% | - | - |
| 09/16 | 9,540 | 9,710 | 9,460 | 9,650 | +2.22% | 6,114,800 | - | +7.89% | - | - |
| 09/15 | 9,300 | 9,440 | 9,280 | 9,440 | +1.07% | 3,178,000 | - | +6.16% | - | - |
| 09/14 | 9,340 | 9,380 | 9,320 | 9,340 | -0.74% | 3,839,700 | - | +5.66% | - | - |
| 09/13 | 9,310 | 9,420 | 9,200 | 9,410 | +1.29% | 6,588,100 | - | +7.29% | - | - |
| 09/12 | 9,140 | 9,360 | 9,120 | 9,290 | +3.91% | 10,447,700 | - | +6.9% | - | - |
| 09/09 | 8,900 | 8,980 | 8,770 | 8,940 | +0.56% | 7,685,000 | - | +3.82% | - | - |
| 09/08 | 8,800 | 8,900 | 8,730 | 8,890 | +0.57% | 4,214,700 | - | +4.01% | - | - |
| 09/07 | 8,970 | 8,990 | 8,740 | 8,840 | -0.79% | 4,871,600 | - | +4.13% | - | - |
| 09/06 | 8,970 | 9,000 | 8,870 | 8,910 | -0.78% | 3,603,600 | - | +5.66% | - | - |
| 09/05 | 8,790 | 8,980 | 8,710 | 8,980 | +3.1% | 5,379,700 | - | +7.24% | - | - |
| 09/02 | 8,860 | 8,870 | 8,650 | 8,710 | -1.25% | 4,150,300 | - | +4.8% | - | - |
| 09/01 | 9,020 | 9,090 | 8,780 | 8,820 | -2.22% | 6,624,200 | - | +6.79% | - | - |
| 08/31 | 9,020 | 9,120 | 8,870 | 9,020 | +0.22% | 11,210,300 | - | +10% | - | - |
| 08/30 | 8,800 | 9,040 | 8,780 | 9,000 | +3.81% | 7,664,400 | - | +10.74% | - | - |
| 08/29 | 8,660 | 8,910 | 8,650 | 8,670 | -0.57% | 6,341,300 | - | +7.66% | - | - |
| 08/26 | 8,780 | 8,820 | 8,620 | 8,720 | -0.11% | 3,459,700 | - | +9.1% | - | - |
| 08/25 | 8,900 | 8,980 | 8,700 | 8,730 | -3% | 5,919,000 | - | +10.07% | - | - |
| 08/24 | 8,740 | 9,060 | 8,730 | 9,000 | +1.01% | 10,103,400 | - | +14.36% | - | - |
| 08/23 | 9,210 | 9,270 | 8,860 | 8,910 | -4.19% | 10,633,100 | - | +14.22% | - | - |
| 08/22 | 8,850 | 9,300 | 8,840 | 9,300 | +6.29% | 9,682,600 | - | +20.19% | - | - |
| 08/19 | 8,550 | 8,760 | 8,490 | 8,750 | +2.34% | 6,543,400 | - | +14.16% | - | - |
| 08/18 | 8,710 | 8,740 | 8,550 | 8,550 | 0% | 4,812,600 | - | +12.32% | - | - |
| 08/17 | 8,500 | 8,830 | 8,450 | 8,550 | -0.35% | 5,749,500 | - | +13.02% | - | - |
| 08/16 | 8,540 | 8,610 | 8,450 | 8,580 | -0.12% | 5,342,800 | - | +14.13% | - | - |
| 08/15 | 8,350 | 8,690 | 8,330 | 8,590 | +2.63% | 8,935,500 | - | +15.01% | - | - |
| 08/12 | 8,170 | 8,400 | 8,160 | 8,370 | +3.08% | 11,061,600 | - | +12.82% | - | - |
| 08/11 | 7,820 | 8,170 | 7,820 | 8,120 | +6.56% | 12,954,400 | - | +10.06% | - | - |
| 08/10 | 7,480 | 7,650 | 7,470 | 7,620 | +3.11% | 4,817,100 | - | +3.69% | - | - |
| 08/09 | 7,360 | 7,430 | 7,320 | 7,390 | +0.96% | 1,791,400 | - | +0.65% | - | - |
| 08/08 | 7,280 | 7,330 | 7,230 | 7,320 | -0.14% | 1,800,800 | - | -0.37% | - | - |
| 08/05 | 7,380 | 7,410 | 7,300 | 7,330 | -1.48% | 2,027,700 | - | -0.34% | - | - |
| 08/04 | 7,470 | 7,470 | 7,370 | 7,440 | -0.13% | 1,817,900 | - | +1.06% | - | - |
| 08/03 | 7,450 | 7,530 | 7,420 | 7,450 | +0.27% | 3,441,500 | - | +1.18% | - | - |
| 08/02 | 7,410 | 7,450 | 7,380 | 7,430 | +0.27% | 1,373,900 | - | +0.92% | - | - |
| 08/01 | 7,420 | 7,450 | 7,410 | 7,410 | 0% | 1,284,900 | - | +0.68% | - | - |
| 07/29 | 7,430 | 7,450 | 7,360 | 7,410 | +0.95% | 2,514,900 | - | +0.64% | - | - |
| 07/28 | 7,270 | 7,360 | 7,250 | 7,340 | +1.94% | 4,079,700 | - | -0.34% | - | - |
| 07/27 | 7,150 | 7,200 | 7,140 | 7,200 | +0.7% | 2,711,100 | - | -2.29% | - | - |
| 07/26 | 7,150 | 7,160 | 7,110 | 7,150 | -0.14% | 1,070,600 | - | -3.09% | - | - |
| 07/25 | 7,160 | 7,190 | 7,120 | 7,160 | -0.14% | 1,515,400 | - | -3.07% | - | - |
| 07/22 | 7,230 | 7,240 | 7,150 | 7,170 | -0.69% | 1,715,300 | - | -3.07% | - | - |
| 07/21 | 7,290 | 7,290 | 7,200 | 7,220 | -0.69% | 1,720,900 | - | -2.51% | - | - |
| 07/20 | 7,320 | 7,340 | 7,270 | 7,270 | -0.95% | 1,616,400 | - | -1.9% | - | - |
| 07/19 | 7,450 | 7,460 | 7,340 | 7,340 | -1.74% | 1,919,300 | - | -0.89% | - | - |
| 07/15 | 7,470 | 7,490 | 7,460 | 7,470 | +0.67% | 1,173,600 | - | +0.95% | - | - |
| 07/14 | 7,440 | 7,460 | 7,410 | 7,420 | +0.54% | 1,517,900 | - | +0.43% | - | - |
| 07/13 | 7,370 | 7,390 | 7,340 | 7,380 | 0% | 1,001,000 | - | +0.01% | - | - |
| 07/12 | 7,400 | 7,410 | 7,360 | 7,380 | +0.54% | 1,625,300 | - | +0.09% | - | - |
| 07/11 | 7,370 | 7,420 | 7,330 | 7,340 | -0.14% | 1,694,100 | - | -0.33% | - | - |
| 07/08 | 7,340 | 7,390 | 7,330 | 7,350 | 0% | 1,133,600 | - | -0.12% | - | - |
| 07/07 | 7,360 | 7,380 | 7,320 | 7,350 | -0.54% | 1,719,500 | - | -0.05% | - | - |
| 07/06 | 7,460 | 7,500 | 7,380 | 7,390 | -0.81% | 1,561,100 | - | +0.57% | - | - |
| 07/05 | 7,460 | 7,490 | 7,430 | 7,450 | -0.67% | 1,508,500 | - | +1.53% | - | - |
| 07/04 | 7,520 | 7,540 | 7,490 | 7,500 | -0.27% | 1,426,000 | - | +2.43% | - | - |
| 07/01 | 7,490 | 7,540 | 7,470 | 7,520 | +0.27% | 2,338,500 | - | +2.94% | - | - |
| 06/30 | 7,500 | 7,520 | 7,470 | 7,500 | +0.27% | 1,991,000 | - | +3.05% | - | - |
| 06/29 | 7,430 | 7,480 | 7,420 | 7,480 | +0.81% | 2,938,300 | - | +3.16% | - | - |
| 06/28 | 7,370 | 7,430 | 7,360 | 7,420 | +0.41% | 1,215,300 | - | +2.68% | - | - |
| 06/27 | 7,450 | 7,450 | 7,380 | 7,390 | -1.07% | 1,573,100 | - | +2.58% | - | - |
| 06/24 | 7,380 | 7,470 | 7,380 | 7,470 | 0% | 1,382,900 | - | +4.04% | - | - |
| 06/23 | 7,440 | 7,480 | 7,430 | 7,470 | +0.54% | 1,945,300 | - | +4.45% | - | - |
| 06/22 | 7,380 | 7,430 | 7,330 | 7,430 | 0% | 1,657,500 | - | +4.32% | - | - |
| 06/21 | 7,330 | 7,430 | 7,330 | 7,430 | +0.81% | 1,991,400 | - | +4.81% | - | - |
| 06/20 | 7,400 | 7,400 | 7,340 | 7,370 | -0.67% | 1,639,800 | - | +4.42% | - | - |
| 06/17 | 7,400 | 7,420 | 7,340 | 7,420 | +0.27% | 2,454,400 | - | +5.53% | - | - |
| 06/16 | 7,360 | 7,450 | 7,350 | 7,400 | +0.95% | 4,346,500 | - | +5.65% | - | - |
| 06/15 | 7,220 | 7,340 | 7,210 | 7,330 | +2.66% | 6,028,300 | - | +5.01% | - | - |
| 06/14 | 7,150 | 7,170 | 7,140 | 7,140 | -0.7% | 971,000 | - | +2.59% | - | - |
| 06/13 | 7,180 | 7,230 | 7,170 | 7,190 | 0% | 895,400 | - | +3.48% | - | - |
| 06/10 | 7,190 | 7,230 | 7,180 | 7,190 | +0.14% | 1,767,000 | - | +3.66% | - | - |
| 06/09 | 7,230 | 7,230 | 7,160 | 7,180 | -0.69% | 1,561,300 | - | +3.68% | - | - |
| 06/08 | 7,170 | 7,260 | 7,160 | 7,230 | +0.84% | 2,146,600 | - | +4.62% | - | - |
| 06/07 | 7,200 | 7,210 | 7,130 | 7,170 | -0.55% | 1,521,200 | - | +4.02% | - | - |
| 06/06 | 7,200 | 7,260 | 7,180 | 7,210 | -0.28% | 1,457,700 | - | +4.84% | - | - |
| 06/03 | 7,230 | 7,250 | 7,130 | 7,230 | +0.42% | 3,177,100 | - | +5.39% | - | - |
| 06/02 | 7,200 | 7,240 | 7,160 | 7,200 | +0.84% | 3,032,700 | - | +5.2% | - | - |
| 06/01 | 6,990 | 7,150 | 6,980 | 7,140 | +1.28% | 2,873,900 | - | +4.52% | - | - |
| 05/31 | 7,090 | 7,110 | 7,050 | 7,050 | -0.28% | 4,125,800 | - | +3.37% | - | - |
| 05/30 | 6,930 | 7,070 | 6,930 | 7,070 | +3.51% | 6,759,300 | - | +3.79% | - | - |
| 05/27 | 6,830 | 6,840 | 6,770 | 6,830 | 0% | 1,612,700 | - | +0.37% | - | - |
| 05/26 | 6,830 | 6,870 | 6,820 | 6,830 | -0.58% | 1,960,400 | - | +0.41% | - | - |
| 05/25 | 6,850 | 6,920 | 6,820 | 6,870 | +0.29% | 3,231,600 | - | +0.94% | - | - |
| 05/24 | 6,850 | 6,940 | 6,830 | 6,850 | +0.74% | 2,977,100 | - | +0.57% | - | - |
| 05/23 | 6,770 | 6,830 | 6,730 | 6,800 | +0.44% | 2,260,400 | - | -0.29% | - | - |
| 05/20 | 6,750 | 6,810 | 6,730 | 6,770 | +0.74% | 1,981,000 | - | -0.89% | - | - |
| 05/19 | 6,700 | 6,730 | 6,600 | 6,720 | +1.82% | 2,660,800 | - | -1.83% | - | - |
| 05/18 | 6,680 | 6,690 | 6,600 | 6,600 | -0.75% | 1,946,500 | - | -3.82% | - | - |
| 05/17 | 6,760 | 6,760 | 6,590 | 6,650 | -0.89% | 1,517,500 | - | -3.41% | - | - |
| 05/16 | 6,740 | 6,780 | 6,700 | 6,710 | -0.59% | 1,284,700 | - | -2.87% | - | - |
| 05/13 | 6,800 | 6,810 | 6,750 | 6,750 | -0.44% | 1,279,300 | - | -2.6% | - | - |
