株価チャート
2004/08/05～2004/12/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2004 |
| 12/30 | 2,070 | 2,260 | 2,030 | 2,180 | +5.31% | 25,000 | - | +11.39% | - | - |
| 12/29 | 1,990 | 2,080 | 1,990 | 2,070 | +1.47% | 8,300 | - | +6.81% | - | - |
| 12/28 | 1,990 | 2,050 | 1,940 | 2,040 | +0.49% | 6,000 | - | +6.19% | - | - |
| 12/27 | 2,050 | 2,080 | 2,030 | 2,030 | -2.4% | 5,300 | - | +6.62% | - | - |
| 12/24 | 2,150 | 2,150 | 2,030 | 2,080 | -1.42% | 3,800 | - | +10.11% | - | - |
| 12/22 | 2,170 | 2,190 | 2,110 | 2,110 | +0.96% | 6,000 | - | +12.59% | - | - |
| 12/21 | 2,180 | 2,190 | 2,070 | 2,090 | -1.88% | 8,500 | - | +12.24% | - | - |
| 12/20 | 2,050 | 2,170 | 2,050 | 2,130 | +3.9% | 18,000 | - | +15.01% | - | - |
| 12/17 | 2,110 | 2,120 | 1,980 | 2,050 | -0.97% | 18,600 | - | +11.47% | - | - |
| 12/16 | 1,990 | 2,090 | 1,950 | 2,070 | +2.48% | 34,300 | - | +13.49% | - | - |
| 12/15 | 1,840 | 2,050 | 1,840 | 2,020 | +15.43% | 54,200 | - | +11.85% | - | - |
| 12/14 | 1,800 | 1,840 | 1,700 | 1,750 | -5.91% | 11,300 | - | -2.13% | - | - |
| 12/13 | 1,910 | 1,920 | 1,860 | 1,860 | -4.12% | 6,300 | - | +4.61% | - | - |
| 12/10 | 1,930 | 1,970 | 1,900 | 1,940 | -3% | 14,200 | - | +10.29% | - | - |
| 12/09 | 2,110 | 2,120 | 1,950 | 2,000 | -4.76% | 16,600 | - | +15.14% | - | - |
| 12/08 | 2,020 | 2,100 | 1,900 | 2,100 | 0% | 26,700 | - | +22.66% | - | - |
| 12/07 | 2,320 | 2,430 | 2,000 | 2,100 | -4.55% | 133,700 | - | +24.85% | - | - |
| 12/06 | 2,010 | 2,200 | 1,960 | 2,200 | +15.79% | 105,800 | - | +33.01% | - | - |
| 12/03 | 1,790 | 1,900 | 1,790 | 1,900 | +7.34% | 37,000 | - | +17.14% | - | - |
| 12/02 | 1,700 | 1,770 | 1,700 | 1,770 | +4.12% | 12,700 | - | +10.69% | - | - |
| 12/01 | 1,700 | 1,710 | 1,650 | 1,700 | 0% | 8,000 | - | +7.59% | - | - |
| 11/30 | 1,670 | 1,700 | 1,640 | 1,700 | 0% | 2,300 | - | +8.77% | - | - |
| 11/29 | 1,700 | 1,710 | 1,670 | 1,700 | +4.29% | 3,400 | - | +9.89% | - | - |
| 11/26 | 1,710 | 1,710 | 1,630 | 1,630 | -4.68% | 4,000 | - | +6.75% | - | - |
| 11/25 | 1,740 | 1,740 | 1,630 | 1,710 | 0% | 5,000 | - | +13.1% | - | - |
| 11/24 | 1,690 | 1,730 | 1,660 | 1,710 | +4.91% | 3,200 | - | +14.23% | - | - |
| 11/22 | 1,590 | 1,660 | 1,590 | 1,630 | +0.62% | 1,800 | - | +9.91% | - | - |
| 11/19 | 1,630 | 1,680 | 1,600 | 1,620 | -1.82% | 13,400 | - | +10.05% | - | - |
| 11/18 | 1,660 | 1,780 | 1,650 | 1,650 | -2.94% | 17,700 | - | +12.86% | - | - |
| 11/17 | 1,790 | 1,800 | 1,700 | 1,700 | -6.08% | 15,700 | - | +17.24% | - | - |
| 11/16 | 1,760 | 1,850 | 1,670 | 1,810 | -2.16% | 33,400 | - | +25.87% | - | - |
| 11/15 | 1,820 | 1,920 | 1,740 | 1,850 | +2.21% | 79,900 | - | +30.28% | - | - |
| 11/12 | 1,670 | 1,810 | 1,630 | 1,810 | +9.04% | 93,500 | - | +29.1% | - | - |
| 11/11 | 1,660 | 1,680 | 1,580 | 1,660 | +1.22% | 33,100 | - | +20.2% | - | - |
| 11/10 | 1,550 | 1,650 | 1,440 | 1,640 | +5.81% | 36,000 | - | +20.23% | - | - |
| 11/09 | 1,500 | 1,550 | 1,400 | 1,550 | +3.33% | 19,100 | - | +15.24% | - | - |
| 11/08 | 1,370 | 1,500 | 1,350 | 1,500 | +7.91% | 17,700 | - | +12.95% | - | - |
| 11/05 | 1,390 | 1,400 | 1,370 | 1,390 | 0% | 4,000 | - | +5.86% | - | - |
| 11/04 | 1,340 | 1,400 | 1,340 | 1,390 | +1.46% | 3,800 | - | +6.92% | - | - |
| 11/02 | 1,280 | 1,380 | 1,280 | 1,370 | +0.74% | 1,300 | - | +6.28% | - | - |
| 11/01 | 1,400 | 1,400 | 1,280 | 1,360 | -2.86% | 8,300 | - | +6.42% | - | - |
| 10/29 | 1,390 | 1,400 | 1,300 | 1,400 | +0.72% | 7,000 | - | +10.32% | - | - |
| 10/28 | 1,340 | 1,390 | 1,340 | 1,390 | +3.73% | 10,300 | - | +10.49% | - | - |
| 10/27 | 1,290 | 1,340 | 1,270 | 1,340 | +3.88% | 4,100 | - | +7.54% | - | - |
| 10/26 | 1,260 | 1,360 | 1,240 | 1,290 | +0.78% | 8,800 | - | +4.2% | - | - |
| 10/25 | 1,290 | 1,290 | 1,250 | 1,280 | -0.78% | 2,800 | - | +3.9% | - | - |
| 10/22 | 1,170 | 1,300 | 1,170 | 1,290 | +7.5% | 2,700 | - | +5.05% | - | - |
| 10/21 | 1,310 | 1,310 | 1,200 | 1,200 | -5.51% | 3,700 | - | -1.96% | - | - |
| 10/20 | 1,340 | 1,340 | 1,270 | 1,270 | -4.51% | 1,000 | - | +3.67% | - | - |
| 10/19 | 1,320 | 1,350 | 1,300 | 1,330 | -1.48% | 2,000 | - | +8.66% | - | - |
| 10/18 | 1,390 | 1,390 | 1,300 | 1,350 | -1.46% | 2,600 | - | +10.47% | - | - |
| 10/15 | 1,310 | 1,370 | 1,250 | 1,370 | +0.74% | 5,200 | - | +12.48% | - | - |
| 10/14 | 1,440 | 1,440 | 1,340 | 1,360 | 0% | 11,000 | - | +11.84% | - | - |
| 10/13 | 1,360 | 1,360 | 1,300 | 1,360 | -1.45% | 2,200 | - | +12.03% | - | - |
| 10/12 | 1,300 | 1,380 | 1,290 | 1,380 | 0% | 5,500 | - | +13.86% | - | - |
| 10/08 | 1,360 | 1,440 | 1,350 | 1,380 | -1.43% | 10,500 | - | +14.14% | - | - |
| 10/07 | 1,350 | 1,400 | 1,300 | 1,400 | +10.24% | 12,500 | - | +16.09% | - | - |
| 10/06 | 1,250 | 1,280 | 1,220 | 1,270 | +3.25% | 7,000 | - | +5.57% | - | - |
| 10/05 | 1,200 | 1,240 | 1,160 | 1,230 | +5.13% | 7,200 | - | +1.99% | - | - |
| 10/04 | 1,130 | 1,180 | 1,120 | 1,170 | +3.54% | 3,400 | - | -3.31% | - | - |
| 10/01 | 1,090 | 1,140 | 1,090 | 1,130 | 0% | 2,600 | - | -7.07% | - | - |
| 09/30 | 1,060 | 1,130 | 1,040 | 1,130 | +6.6% | 2,500 | - | -7.6% | - | - |
| 09/29 | 1,090 | 1,110 | 1,060 | 1,060 | -4.5% | 1,400 | - | -13.82% | - | - |
| 09/28 | 1,100 | 1,110 | 1,050 | 1,110 | +0.91% | 2,100 | - | -10.41% | - | - |
| 09/27 | 1,100 | 1,170 | 1,100 | 1,100 | -3.51% | 2,600 | - | -11.72% | - | - |
| 09/24 | 1,100 | 1,140 | 1,060 | 1,140 | +1.79% | 4,500 | - | -9.02% | - | - |
| 09/22 | 1,090 | 1,120 | 1,090 | 1,120 | +2.75% | 900 | - | -10.9% | - | - |
| 09/21 | 1,130 | 1,130 | 1,030 | 1,090 | -3.54% | 2,100 | - | -13.63% | - | - |
| 09/17 | 1,100 | 1,150 | 1,080 | 1,130 | -2.59% | 2,800 | - | -10.81% | - | - |
| 09/16 | 1,140 | 1,160 | 1,070 | 1,160 | 0% | 11,000 | - | -8.95% | - | - |
| 09/15 | 1,180 | 1,200 | 1,160 | 1,160 | -3.33% | 3,400 | - | -9.38% | - | - |
| 09/14 | 1,210 | 1,220 | 1,170 | 1,200 | -2.44% | 3,100 | - | -6.83% | - | - |
| 09/13 | 1,250 | 1,250 | 1,210 | 1,230 | -1.6% | 6,200 | - | -4.95% | - | - |
| 09/10 | 1,270 | 1,290 | 1,250 | 1,250 | -1.57% | 6,800 | - | -3.47% | - | - |
| 09/09 | 1,250 | 1,320 | 1,240 | 1,270 | +0.79% | 16,800 | - | -2.01% | - | - |
| 09/08 | 1,260 | 1,320 | 1,250 | 1,260 | -3.08% | 6,700 | - | -2.63% | - | - |
| 09/07 | 1,310 | 1,320 | 1,240 | 1,300 | -1.52% | 2,700 | - | +0.62% | - | - |
| 09/06 | 1,300 | 1,320 | 1,220 | 1,320 | +1.54% | 4,400 | - | +2.25% | - | - |
| 09/03 | 1,290 | 1,310 | 1,270 | 1,300 | -0.76% | 4,700 | - | +0.85% | - | - |
| 09/02 | 1,310 | 1,310 | 1,270 | 1,310 | 0% | 2,400 | - | +1.79% | - | - |
| 09/01 | 1,310 | 1,320 | 1,270 | 1,310 | -0.76% | 1,800 | - | +1.79% | - | - |
| 08/31 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 600 | - | +2.33% | - | - |
| 08/30 | 1,330 | 1,340 | 1,290 | 1,340 | +0.75% | 1,600 | - | +3.55% | - | - |
| 08/27 | 1,330 | 1,340 | 1,300 | 1,330 | +0.76% | 1,900 | - | +2.54% | - | - |
| 08/26 | 1,370 | 1,370 | 1,300 | 1,320 | 0% | 8,900 | - | +1.23% | - | - |
| 08/25 | 1,280 | 1,320 | 1,280 | 1,320 | +1.54% | 1,000 | - | +0.61% | - | - |
| 08/24 | 1,290 | 1,330 | 1,290 | 1,300 | +1.56% | 1,000 | - | -1.74% | - | - |
| 08/23 | 1,300 | 1,330 | 1,280 | 1,280 | -1.54% | 2,100 | - | -3.76% | - | - |
| 08/20 | 1,260 | 1,300 | 1,220 | 1,300 | +3.17% | 3,500 | - | -3.13% | - | - |
| 08/19 | 1,180 | 1,260 | 1,180 | 1,260 | +1.61% | 1,600 | - | -6.32% | - | - |
| 08/18 | 1,250 | 1,250 | 1,180 | 1,240 | -0.8% | 1,800 | - | -8.49% | - | - |
| 08/17 | 1,260 | 1,290 | 1,230 | 1,250 | +3.31% | 3,100 | - | -8.83% | - | - |
| 08/16 | 1,260 | 1,260 | 1,210 | 1,210 | -6.92% | 700 | - | -12.7% | - | - |
| 08/13 | 1,300 | 1,350 | 1,300 | 1,300 | -1.52% | 900 | - | -7.14% | - | - |
| 08/12 | 1,350 | 1,390 | 1,320 | 1,320 | -3.65% | 1,700 | - | -6.52% | - | - |
| 08/11 | 1,400 | 1,400 | 1,320 | 1,370 | +2.24% | 3,300 | - | -3.79% | - | - |
| 08/10 | 1,230 | 1,350 | 1,200 | 1,340 | +7.2% | 4,500 | - | -6.62% | - | - |
| 08/09 | 1,260 | 1,270 | 1,190 | 1,250 | -1.57% | 1,800 | - | -13.43% | - | - |
| 08/06 | 1,200 | 1,270 | 1,170 | 1,270 | +4.1% | 1,200 | - | -13.01% | - | - |
| 08/05 | 1,210 | 1,290 | 1,150 | 1,220 | 0% | 2,800 | - | -17.51% | - | - |
