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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2005 |
| 12/30 | 1,760 | 1,780 | 1,640 | 1,670 | -4.57% | 67,900 | - | +6.64% | - | - |
| 12/29 | 1,840 | 1,880 | 1,690 | 1,750 | -4.89% | 179,900 | - | +12.18% | - | - |
| 12/28 | 1,590 | 1,850 | 1,570 | 1,840 | +17.95% | 297,500 | - | +18.71% | - | - |
| 12/27 | 1,600 | 1,630 | 1,530 | 1,560 | -1.27% | 33,000 | - | +1.56% | - | - |
| 12/26 | 1,600 | 1,620 | 1,550 | 1,580 | -1.25% | 45,100 | - | +2.86% | - | - |
| 12/22 | 1,680 | 1,690 | 1,570 | 1,600 | -3.03% | 30,700 | - | +4.3% | - | - |
| 12/21 | 1,730 | 1,740 | 1,650 | 1,650 | -2.37% | 60,400 | - | +7.7% | - | - |
| 12/20 | 1,730 | 1,750 | 1,650 | 1,690 | +3.05% | 49,200 | - | +10.6% | - | - |
| 12/19 | 1,630 | 1,730 | 1,630 | 1,640 | +0.61% | 42,400 | - | +7.68% | - | - |
| 12/16 | 1,700 | 1,700 | 1,570 | 1,630 | -2.4% | 28,400 | - | +7.24% | - | - |
| 12/15 | 1,500 | 1,670 | 1,490 | 1,670 | +13.61% | 61,700 | - | +10.16% | - | - |
| 12/14 | 1,460 | 1,490 | 1,410 | 1,470 | -1.34% | 5,900 | - | -2.52% | - | - |
| 12/13 | 1,490 | 1,490 | 1,440 | 1,490 | +2.05% | 3,000 | - | -1.13% | - | - |
| 12/12 | 1,440 | 1,500 | 1,440 | 1,460 | -2.01% | 4,400 | - | -3.18% | - | - |
| 12/09 | 1,470 | 1,490 | 1,430 | 1,490 | 0% | 2,300 | - | -1.32% | - | - |
| 12/08 | 1,470 | 1,490 | 1,450 | 1,490 | +0.68% | 3,600 | - | -1.52% | - | - |
| 12/07 | 1,480 | 1,500 | 1,460 | 1,480 | +1.37% | 3,300 | - | -2.31% | - | - |
| 12/06 | 1,500 | 1,510 | 1,460 | 1,460 | -2.67% | 4,200 | - | -3.95% | - | - |
| 12/05 | 1,490 | 1,500 | 1,460 | 1,500 | 0% | 4,900 | - | -1.32% | - | - |
| 12/02 | 1,490 | 1,520 | 1,460 | 1,500 | 0% | 2,800 | - | -1.06% | - | - |
| 12/01 | 1,500 | 1,500 | 1,460 | 1,500 | +0.67% | 2,500 | - | -0.73% | - | - |
| 11/30 | 1,460 | 1,500 | 1,460 | 1,490 | -1.32% | 2,000 | - | -0.93% | - | - |
| 11/29 | 1,530 | 1,530 | 1,480 | 1,510 | -0.66% | 1,100 | - | +1% | - | - |
| 11/28 | 1,520 | 1,520 | 1,480 | 1,520 | 0% | 3,400 | - | +2.29% | - | - |
| 11/25 | 1,520 | 1,520 | 1,470 | 1,520 | 0% | 400 | - | +2.91% | - | - |
| 11/24 | 1,530 | 1,530 | 1,460 | 1,520 | +1.33% | 2,700 | - | +3.61% | - | - |
| 11/22 | 1,500 | 1,500 | 1,460 | 1,500 | +0.67% | 2,400 | - | +2.81% | - | - |
| 11/21 | 1,540 | 1,540 | 1,480 | 1,490 | -3.25% | 3,400 | - | +2.69% | - | - |
| 11/18 | 1,540 | 1,540 | 1,490 | 1,540 | 0% | 2,800 | - | +6.65% | - | - |
| 11/17 | 1,560 | 1,560 | 1,530 | 1,540 | 0% | 400 | - | +7.32% | - | - |
| 11/16 | 1,450 | 1,570 | 1,450 | 1,540 | -1.28% | 2,500 | - | +7.39% | - | - |
| 11/15 | 1,510 | 1,570 | 1,510 | 1,560 | -0.64% | 1,300 | - | +8.79% | - | - |
| 11/14 | 1,550 | 1,580 | 1,490 | 1,570 | +1.29% | 3,400 | - | +9.64% | - | - |
| 11/11 | 1,550 | 1,570 | 1,510 | 1,550 | +0.65% | 4,500 | - | +8.09% | - | - |
| 11/10 | 1,510 | 1,540 | 1,500 | 1,540 | +5.48% | 4,900 | - | +7.32% | - | - |
| 11/09 | 1,450 | 1,550 | 1,440 | 1,460 | 0% | 4,200 | - | +1.46% | - | - |
| 11/08 | 1,460 | 1,480 | 1,430 | 1,460 | -2.67% | 6,100 | - | +0.9% | - | - |
| 11/07 | 1,520 | 1,520 | 1,480 | 1,500 | -1.32% | 4,200 | - | +3.31% | - | - |
| 11/04 | 1,570 | 1,570 | 1,490 | 1,520 | -3.18% | 7,000 | - | +4.68% | - | - |
| 11/02 | 1,580 | 1,590 | 1,480 | 1,570 | +1.95% | 14,300 | - | +7.9% | - | - |
| 11/01 | 1,630 | 1,720 | 1,510 | 1,540 | -4.35% | 35,400 | - | +5.55% | - | - |
| 10/31 | 1,460 | 1,630 | 1,460 | 1,610 | +11.03% | 24,500 | - | +9.9% | - | - |
| 10/28 | 1,390 | 1,450 | 1,380 | 1,450 | +3.57% | 9,800 | - | -1.29% | - | - |
| 10/27 | 1,390 | 1,400 | 1,370 | 1,400 | +2.19% | 9,000 | - | -5.34% | - | - |
| 10/26 | 1,330 | 1,390 | 1,310 | 1,370 | +3.79% | 7,800 | - | -8.12% | - | - |
| 10/25 | 1,280 | 1,350 | 1,280 | 1,320 | +3.13% | 18,200 | - | -12.23% | - | - |
| 10/24 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 3,500 | - | -15.79% | - | - |
| 10/21 | 1,300 | 1,300 | 1,270 | 1,290 | +0.78% | 4,900 | - | -16.12% | - | - |
| 10/20 | 1,280 | 1,310 | 1,270 | 1,280 | +0.79% | 5,600 | - | -17.74% | - | - |
| 10/19 | 1,330 | 1,330 | 1,260 | 1,270 | -3.79% | 3,800 | - | -19.31% | - | - |
| 10/18 | 1,300 | 1,320 | 1,290 | 1,320 | +0.76% | 3,500 | - | -17.19% | - | - |
| 10/17 | 1,300 | 1,360 | 1,300 | 1,310 | 0% | 6,000 | - | -18.63% | - | - |
| 10/14 | 1,400 | 1,400 | 1,300 | 1,310 | -0.76% | 14,400 | - | -19.53% | - | - |
| 10/13 | 1,320 | 1,350 | 1,280 | 1,320 | -12.58% | 56,300 | - | -19.71% | - | - |
| 10/12 | 1,510 | 1,530 | 1,510 | 1,510 | -1.31% | 6,000 | - | -9.2% | - | - |
| 10/11 | 1,550 | 1,550 | 1,510 | 1,530 | 0% | 2,600 | - | -8.66% | - | - |
| 10/07 | 1,590 | 1,590 | 1,520 | 1,530 | -4.97% | 1,300 | - | -9.25% | - | - |
| 10/06 | 1,570 | 1,610 | 1,550 | 1,610 | +2.55% | 2,300 | - | -5.07% | - | - |
| 10/05 | 1,660 | 1,660 | 1,560 | 1,570 | -4.27% | 1,900 | - | -7.65% | - | - |
| 10/04 | 1,660 | 1,660 | 1,560 | 1,640 | -1.2% | 4,400 | - | -3.81% | - | - |
| 10/03 | 1,630 | 1,670 | 1,630 | 1,660 | +3.75% | 2,000 | - | -2.87% | - | - |
| 09/30 | 1,500 | 1,600 | 1,500 | 1,600 | +6.67% | 9,300 | - | -6.6% | - | - |
| 09/29 | 1,570 | 1,580 | 1,500 | 1,500 | -5.66% | 9,400 | - | -12.69% | - | - |
| 09/28 | 1,660 | 1,660 | 1,530 | 1,590 | -4.79% | 16,200 | - | -7.99% | - | - |
| 09/27 | 1,690 | 1,700 | 1,670 | 1,670 | -1.18% | 17,500 | - | -3.69% | - | - |
| 09/26 | 1,680 | 1,690 | 1,650 | 1,690 | -0.59% | 16,700 | - | -2.71% | - | - |
| 09/22 | 1,700 | 1,730 | 1,700 | 1,700 | 0% | 6,700 | - | -2.35% | - | - |
| 09/21 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 2,800 | - | -2.52% | - | - |
| 09/20 | 1,720 | 1,720 | 1,700 | 1,700 | -0.58% | 7,500 | - | -2.75% | - | - |
| 09/16 | 1,700 | 1,720 | 1,700 | 1,710 | -0.58% | 7,800 | - | -2.4% | - | - |
| 09/15 | 1,740 | 1,740 | 1,700 | 1,720 | 0% | 8,400 | - | -2.05% | - | - |
| 09/14 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 5,100 | - | -2.38% | - | - |
| 09/13 | 1,740 | 1,750 | 1,720 | 1,730 | -1.14% | 3,900 | - | -2.43% | - | - |
| 09/12 | 1,730 | 1,750 | 1,720 | 1,750 | 0% | 4,200 | - | -1.35% | - | - |
| 09/09 | 1,740 | 1,750 | 1,730 | 1,750 | +1.16% | 2,700 | - | -1.24% | - | - |
| 09/08 | 1,790 | 1,790 | 1,730 | 1,730 | -1.14% | 3,900 | - | -2.32% | - | - |
| 09/07 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 2,300 | - | -1.3% | - | - |
| 09/06 | 1,780 | 1,780 | 1,730 | 1,730 | -2.81% | 9,700 | - | -2.59% | - | - |
| 09/05 | 1,790 | 1,800 | 1,780 | 1,780 | -2.2% | 3,200 | - | 0% | - | - |
| 09/02 | 1,820 | 1,840 | 1,800 | 1,820 | +1.11% | 8,900 | - | +2.13% | - | - |
| 09/01 | 1,780 | 1,820 | 1,770 | 1,800 | +1.69% | 7,000 | - | +0.9% | - | - |
| 08/31 | 1,720 | 1,770 | 1,720 | 1,770 | +2.91% | 6,900 | - | -0.9% | - | - |
| 08/30 | 1,700 | 1,750 | 1,700 | 1,720 | +1.18% | 3,200 | - | -3.91% | - | - |
| 08/29 | 1,720 | 1,730 | 1,700 | 1,700 | -2.3% | 9,700 | - | -5.29% | - | - |
| 08/26 | 1,750 | 1,750 | 1,710 | 1,740 | -0.57% | 3,400 | - | -3.44% | - | - |
| 08/25 | 1,720 | 1,750 | 1,720 | 1,750 | +1.74% | 2,800 | - | -3.15% | - | - |
| 08/24 | 1,730 | 1,740 | 1,710 | 1,720 | -1.71% | 6,000 | - | -5.08% | - | - |
| 08/23 | 1,760 | 1,760 | 1,730 | 1,750 | 0% | 4,700 | - | -3.74% | - | - |
| 08/22 | 1,790 | 1,790 | 1,740 | 1,750 | 0% | 3,400 | - | -4.06% | - | - |
| 08/19 | 1,800 | 1,800 | 1,750 | 1,750 | -2.23% | 5,300 | - | -4.42% | - | - |
| 08/18 | 1,780 | 1,800 | 1,750 | 1,790 | +1.7% | 6,200 | - | -2.66% | - | - |
| 08/17 | 1,800 | 1,800 | 1,700 | 1,760 | -2.22% | 13,700 | - | -4.56% | - | - |
| 08/16 | 1,810 | 1,830 | 1,770 | 1,800 | -1.1% | 8,800 | - | -2.6% | - | - |
| 08/15 | 1,820 | 1,830 | 1,810 | 1,820 | +0.55% | 9,800 | - | -1.62% | - | - |
| 08/12 | 1,860 | 1,860 | 1,810 | 1,810 | -2.16% | 14,000 | - | -2.27% | - | - |
| 08/11 | 1,970 | 1,980 | 1,820 | 1,850 | -7.96% | 103,500 | - | -0.22% | - | - |
| 08/10 | 1,770 | 2,010 | 1,760 | 2,010 | +14.86% | 47,100 | - | +8.41% | - | - |
| 08/09 | 1,710 | 1,750 | 1,690 | 1,750 | +2.34% | 5,700 | - | -5.3% | - | - |
| 08/08 | 1,720 | 1,730 | 1,600 | 1,710 | -0.58% | 5,500 | - | -7.67% | - | - |
| 08/05 | 1,770 | 1,770 | 1,680 | 1,720 | -3.37% | 21,400 | - | -7.48% | - | - |
