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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2005 |
| 12/30 | 12,500 | 12,600 | 12,300 | 12,500 | -1.57% | 1,804,700 | - | +2.9% | - | - |
| 12/29 | 12,800 | 12,800 | 12,600 | 12,700 | -0.78% | 1,866,800 | - | +5.06% | - | - |
| 12/28 | 12,700 | 12,800 | 12,600 | 12,800 | +0.79% | 1,854,200 | - | +6.42% | - | - |
| 12/27 | 12,700 | 12,900 | 12,600 | 12,700 | -0.78% | 1,858,100 | - | +6.05% | - | - |
| 12/26 | 12,700 | 12,900 | 12,600 | 12,800 | +2.4% | 2,482,100 | - | +7.2% | - | - |
| 12/22 | 12,600 | 12,700 | 12,400 | 12,500 | -0.79% | 2,759,600 | - | +5.11% | - | - |
| 12/21 | 12,800 | 13,000 | 12,600 | 12,600 | -0.79% | 4,926,900 | - | +6.35% | - | - |
| 12/20 | 12,500 | 12,700 | 12,300 | 12,700 | +2.42% | 4,425,000 | - | +7.74% | - | - |
| 12/19 | 12,300 | 12,400 | 12,200 | 12,400 | +0.81% | 2,390,300 | - | +5.73% | - | - |
| 12/16 | 12,100 | 12,400 | 12,000 | 12,300 | +1.65% | 2,861,200 | - | +5.2% | - | - |
| 12/15 | 12,200 | 12,400 | 12,100 | 12,100 | -0.82% | 2,086,900 | - | +3.81% | - | - |
| 12/14 | 12,500 | 12,700 | 12,200 | 12,200 | -2.4% | 5,669,900 | - | +4.88% | - | - |
| 12/13 | 12,600 | 12,700 | 12,300 | 12,500 | -0.79% | 4,247,000 | - | +7.61% | - | - |
| 12/12 | 12,600 | 12,800 | 12,500 | 12,600 | +2.44% | 4,969,100 | - | +8.73% | - | - |
| 12/09 | 11,900 | 12,400 | 11,900 | 12,300 | +3.36% | 6,060,200 | - | +6.51% | - | - |
| 12/08 | 12,300 | 12,400 | 11,700 | 11,900 | -1.65% | 5,732,000 | - | +3.33% | - | - |
| 12/07 | 12,300 | 12,600 | 12,000 | 12,100 | +1.68% | 9,975,900 | - | +5.25% | - | - |
| 12/06 | 11,700 | 12,100 | 11,500 | 11,900 | +3.48% | 10,207,100 | - | +4.02% | - | - |
| 12/05 | 11,400 | 11,500 | 11,200 | 11,500 | +1.77% | 5,334,400 | - | +1.05% | - | - |
| 12/02 | 11,600 | 11,700 | 11,300 | 11,300 | -1.74% | 6,845,000 | - | -0.42% | - | - |
| 12/01 | 11,300 | 11,500 | 11,200 | 11,500 | +1.77% | 4,745,700 | - | +1.63% | - | - |
| 11/30 | 11,500 | 11,500 | 11,200 | 11,300 | -1.74% | 3,728,600 | - | +0.18% | - | - |
| 11/29 | 11,300 | 11,600 | 11,300 | 11,500 | +0.88% | 4,316,700 | - | +2.24% | - | - |
| 11/28 | 11,600 | 11,600 | 11,300 | 11,400 | -1.72% | 3,438,100 | - | +1.75% | - | - |
| 11/25 | 11,000 | 11,800 | 11,000 | 11,600 | +5.45% | 6,607,300 | - | +3.98% | - | - |
| 11/24 | 11,400 | 11,500 | 11,000 | 11,000 | -1.79% | 3,838,800 | - | -0.9% | - | - |
| 11/22 | 11,300 | 11,400 | 11,100 | 11,200 | -2.61% | 3,854,600 | - | +1.16% | - | - |
| 11/21 | 11,900 | 11,900 | 11,300 | 11,500 | -2.54% | 4,414,600 | - | +4.24% | - | - |
| 11/18 | 12,000 | 12,100 | 11,800 | 11,800 | +1.72% | 4,059,500 | - | +7.39% | - | - |
| 11/17 | 11,400 | 11,700 | 11,300 | 11,600 | +1.75% | 4,051,000 | - | +5.96% | - | - |
| 11/16 | 11,000 | 11,500 | 10,800 | 11,400 | +2.7% | 4,211,300 | - | +4.59% | - | - |
| 11/15 | 11,300 | 11,500 | 11,100 | 11,100 | -0.89% | 3,374,200 | - | +2.21% | - | - |
| 11/14 | 11,600 | 11,600 | 11,200 | 11,200 | -2.61% | 2,142,000 | - | +3.6% | - | - |
| 11/11 | 11,700 | 11,800 | 11,400 | 11,500 | +0.88% | 2,996,200 | - | +7.02% | - | - |
| 11/10 | 11,300 | 11,600 | 11,000 | 11,400 | -0.87% | 3,621,300 | - | +6.71% | - | - |
| 11/09 | 11,500 | 11,700 | 11,400 | 11,500 | -2.54% | 2,692,500 | - | +8.09% | - | - |
| 11/08 | 12,000 | 12,100 | 11,600 | 11,800 | 0% | 5,015,800 | - | +11.29% | - | - |
| 11/07 | 11,800 | 12,300 | 11,700 | 11,800 | +1.72% | 7,153,700 | - | +11.75% | - | - |
| 11/04 | 11,900 | 12,000 | 11,600 | 11,600 | +0.87% | 5,764,500 | - | +10.32% | - | - |
| 11/02 | 11,400 | 11,800 | 11,200 | 11,500 | +0.88% | 8,624,700 | - | +9.79% | - | - |
| 11/01 | 11,100 | 11,400 | 11,000 | 11,400 | +6.54% | 4,919,800 | - | +9.42% | - | - |
| 10/31 | 10,600 | 10,900 | 10,500 | 10,700 | +2.88% | 5,469,000 | - | +3.13% | - | - |
| 10/28 | 10,500 | 10,700 | 10,400 | 10,400 | -2.8% | 4,188,800 | - | +0.47% | - | - |
| 10/27 | 10,500 | 10,700 | 10,500 | 10,700 | +1.9% | 4,345,600 | - | +3.41% | - | - |
| 10/26 | 10,500 | 10,700 | 10,400 | 10,500 | -0.94% | 3,042,400 | - | +1.71% | - | - |
| 10/25 | 10,600 | 10,700 | 10,500 | 10,600 | +0.95% | 2,368,400 | - | +3.02% | - | - |
| 10/24 | 10,500 | 10,600 | 10,300 | 10,500 | +0.96% | 2,693,000 | - | +2.52% | - | - |
| 10/21 | 10,100 | 10,500 | 10,000 | 10,400 | +1.96% | 2,245,600 | - | +2% | - | - |
| 10/20 | 10,300 | 10,400 | 10,200 | 10,200 | 0% | 2,480,300 | - | +0.43% | - | - |
| 10/19 | 10,300 | 10,500 | 10,100 | 10,200 | -0.97% | 3,947,500 | - | +0.79% | - | - |
| 10/18 | 10,200 | 10,700 | 10,200 | 10,300 | +0.98% | 3,380,900 | - | +2.28% | - | - |
| 10/17 | 10,500 | 10,500 | 10,200 | 10,200 | -1.92% | 2,554,900 | - | +1.87% | - | - |
| 10/14 | 10,700 | 10,800 | 10,300 | 10,400 | -3.7% | 5,724,600 | - | +4.43% | - | - |
| 10/13 | 10,200 | 10,900 | 10,100 | 10,800 | +3.85% | 7,882,300 | - | +9.1% | - | - |
| 10/12 | 10,600 | 11,000 | 10,400 | 10,400 | 0% | 7,054,400 | - | +5.84% | - | - |
| 10/11 | 10,100 | 10,500 | 10,000 | 10,400 | +5.26% | 4,934,900 | - | +6.57% | - | - |
| 10/07 | 9,750 | 10,100 | 9,630 | 9,880 | +3.35% | 7,537,600 | - | +1.9% | - | - |
| 10/06 | 9,730 | 9,800 | 9,540 | 9,560 | -3.73% | 6,409,300 | - | -1.05% | - | - |
| 10/05 | 10,100 | 10,200 | 9,840 | 9,930 | -3.59% | 7,627,400 | - | +3.02% | - | - |
| 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% | - | - |
