株価チャート
2004/08/03～2004/12/30
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2014 | 2/1, 株式分割 1→10 |
| 2006 | 8/1, 株式分割 1→5 |
| 2004 |
| 12/30 | 8,590 | 8,590 | 8,420 | 8,500 | -0.47% | 6,545 | - | -20.33% | - | - |
| 12/29 | 8,800 | 8,800 | 8,510 | 8,540 | -0.7% | 8,885 | - | -20.4% | - | - |
| 12/28 | 8,700 | 8,700 | 8,400 | 8,600 | -1.38% | 5,350 | - | -20.16% | - | - |
| 12/27 | 8,700 | 8,780 | 8,600 | 8,720 | +1.28% | 6,265 | - | -19.47% | - | - |
| 12/24 | 8,880 | 8,880 | 8,480 | 8,610 | -3.69% | 8,800 | - | -20.99% | - | - |
| 12/22 | 9,060 | 9,150 | 8,900 | 8,940 | -7.07% | 21,420 | - | -18.55% | - | - |
| 12/21 | 9,400 | 9,720 | 9,040 | 9,620 | +0.63% | 9,105 | - | -12.83% | - | - |
| 12/20 | 9,420 | 9,640 | 9,380 | 9,560 | -7.9% | 28,880 | - | -13.48% | - | - |
| 12/17 | 11,180 | 11,260 | 10,380 | 10,380 | -8.79% | 12,605 | - | -5.93% | - | - |
| 12/16 | 10,280 | 11,380 | 10,280 | 11,380 | +9.63% | 1,180 | - | +3.65% | - | - |
| 12/15 | 10,340 | 10,380 | 9,860 | 10,380 | -0.19% | 765 | - | -4.53% | - | - |
| 12/14 | 10,780 | 10,780 | 9,960 | 10,400 | -5.11% | 740 | - | -3.74% | - | - |
| 12/13 | 11,000 | 11,720 | 10,200 | 10,960 | -0.54% | 1,835 | - | +2.02% | - | - |
| 12/10 | 11,620 | 11,820 | 11,000 | 11,020 | -5.81% | 415 | - | +3.38% | - | - |
| 12/09 | 12,180 | 12,200 | 11,400 | 11,700 | -4.72% | 880 | - | +10.7% | - | - |
| 12/08 | 11,800 | 12,780 | 11,400 | 12,280 | -0.97% | 2,060 | - | +17.34% | - | - |
| 12/07 | 13,420 | 13,420 | 12,400 | 12,400 | -7.46% | 1,495 | - | +20.16% | - | - |
| 12/06 | 15,840 | 15,840 | 12,800 | 13,400 | -5.9% | 9,765 | - | +31.36% | - | - |
| 12/03 | 14,240 | 14,240 | 14,240 | 14,240 | +7.55% | 5,735 | - | +41.26% | - | - |
| 12/02 | 13,240 | 13,240 | 13,240 | 13,240 | +8.17% | 1,200 | - | +4.15% | - | - |
| 12/01 | 12,240 | 12,240 | 12,240 | 12,240 | +8.9% | 1,450 | - | -20.84% | - | - |
| 11/30 | 10,200 | 11,240 | 10,200 | 11,240 | +9.77% | 4,285 | - | -38.69% | - | - |
| 11/29 | 10,040 | 10,240 | 10,040 | 10,240 | +0.99% | 465 | - | -52.3% | - | - |
| 11/26 | 10,000 | 10,160 | 9,900 | 10,140 | +1.4% | 325 | - | -58.84% | - | - |
| 11/25 | 10,000 | 10,100 | 9,820 | 10,000 | 0% | 1,310 | - | -63.96% | - | - |
| 11/24 | 9,600 | 10,100 | 9,600 | 10,000 | +3.95% | 505 | - | -67.59% | - | - |
| 11/22 | 9,740 | 9,800 | 9,320 | 9,620 | -3.8% | 975 | - | -71.58% | - | - |
| 11/19 | 10,160 | 10,200 | 10,000 | 10,000 | -4.4% | 610 | - | -73.03% | - | - |
| 11/18 | 10,600 | 10,740 | 10,000 | 10,460 | -0.95% | 950 | - | -74.13% | - | - |
| 11/17 | 10,400 | 10,600 | 9,820 | 10,560 | +1.15% | 1,475 | - | -75.96% | - | - |
| 11/16 | 9,880 | 10,440 | 9,800 | 10,440 | +4.82% | 2,090 | - | -78.03% | - | - |
| 11/15 | 9,300 | 9,980 | 9,260 | 9,960 | +8.5% | 4,140 | - | -80.45% | - | - |
| 11/12 | 9,140 | 9,220 | 9,000 | 9,180 | +2% | 1,245 | - | -83% | - | - |
| 11/11 | 8,860 | 9,180 | 8,800 | 9,000 | +3.45% | 1,205 | - | -84.21% | - | - |
| 11/10 | 8,620 | 8,980 | 8,620 | 8,700 | +0.35% | 765 | - | -85.5% | - | - |
| 11/09 | 8,800 | 8,800 | 8,480 | 8,670 | -2.36% | 350 | - | -86.19% | - | - |
| 11/08 | 8,900 | 8,940 | 8,600 | 8,880 | -0.22% | 610 | - | -86.43% | - | - |
| 11/05 | 9,000 | 9,060 | 8,820 | 8,900 | +1.83% | 885 | - | -86.94% | - | - |
| 11/04 | 9,660 | 9,660 | 8,720 | 8,740 | -3.96% | 1,220 | - | -87.68% | - | - |
| 11/02 | 8,320 | 9,240 | 7,920 | 9,100 | +5.32% | 2,140 | - | -87.68% | - | - |
| 11/01 | 8,640 | 8,640 | 8,640 | 8,640 | -8.47% | 1,145 | - | -88.77% | - | - |
| 10/29 | 10,900 | 10,900 | 9,400 | 9,440 | -9.23% | 12,660 | - | -88.14% | - | - |
| 10/28 | 10,400 | 10,400 | 10,400 | 10,400 | -87% | 425 | - | -87.37% | - | - |
| 10/25 | 78,000 | 81,600 | 78,000 | 80,000 | -2.44% | 1,925 | - | -5.92% | - | - |
| 10/22 | 85,000 | 85,000 | 79,600 | 82,000 | -2.38% | 1,280 | - | -3.52% | - | - |
| 10/21 | 88,000 | 88,600 | 83,200 | 84,000 | -6.25% | 760 | - | -1.13% | - | - |
| 10/20 | 89,400 | 89,600 | 88,600 | 89,600 | +0.22% | 935 | - | +5.43% | - | - |
| 10/19 | 89,600 | 90,000 | 88,200 | 89,400 | +1.59% | 940 | - | +5.34% | - | - |
| 10/18 | 89,000 | 91,600 | 88,000 | 88,000 | +0.46% | 965 | - | +3.85% | - | - |
| 10/15 | 81,400 | 90,000 | 81,000 | 87,600 | +3.06% | 1,300 | - | +3.53% | - | - |
| 10/14 | 89,000 | 89,000 | 84,800 | 85,000 | -5.76% | 955 | - | +0.43% | - | - |
| 10/13 | 92,800 | 92,800 | 90,200 | 90,200 | -4.04% | 800 | - | +6.35% | - | - |
| 10/12 | 93,600 | 94,800 | 90,000 | 94,000 | -3.69% | 1,490 | - | +11.38% | - | - |
| 10/08 | 99,200 | 103,000 | 96,400 | 97,600 | -3.17% | 2,000 | - | +16.43% | - | - |
| 10/07 | 99,000 | 104,400 | 96,000 | 100,800 | +5.22% | 4,790 | - | +21.25% | - | - |
| 10/06 | 87,400 | 96,000 | 87,000 | 95,800 | +11.4% | 3,835 | - | +16.34% | - | - |
| 10/05 | 86,200 | 87,400 | 84,400 | 86,000 | +2.14% | 580 | - | +5.07% | - | - |
| 10/04 | 88,400 | 88,400 | 84,200 | 84,200 | +0.24% | 1,175 | - | +2.93% | - | - |
| 10/01 | 79,000 | 84,800 | 79,000 | 84,000 | +6.33% | 1,145 | - | +2.6% | - | - |
| 09/30 | 75,200 | 80,000 | 75,200 | 79,000 | +6.18% | 655 | - | -3.5% | - | - |
| 09/29 | 74,600 | 75,400 | 74,200 | 74,400 | -2.62% | 400 | - | -9.35% | - | - |
| 09/28 | 76,000 | 77,600 | 74,200 | 76,400 | -3.54% | 580 | - | -7.16% | - | - |
| 09/27 | 83,000 | 83,600 | 76,600 | 79,200 | -3.88% | 595 | - | -3.77% | - | - |
| 09/24 | 86,000 | 87,400 | 82,400 | 82,400 | -3.51% | 2,560 | - | +0.3% | - | - |
| 09/22 | 85,400 | 85,400 | 85,400 | 85,400 | +13.26% | 675 | - | +4.32% | - | - |
| 09/21 | 76,600 | 77,000 | 75,200 | 75,400 | -3.58% | 385 | - | -7.43% | - | - |
| 09/17 | 78,200 | 78,800 | 77,400 | 78,200 | +1.3% | 180 | - | -4.03% | - | - |
| 09/16 | 77,000 | 78,800 | 76,000 | 77,200 | -2.28% | 240 | - | -5.24% | - | - |
| 09/15 | 80,200 | 80,800 | 78,600 | 79,000 | -2.71% | 265 | - | -3.11% | - | - |
| 09/14 | 83,400 | 83,600 | 81,000 | 81,200 | -4.02% | 280 | - | -0.46% | - | - |
| 09/13 | 88,200 | 88,200 | 84,600 | 84,600 | -2.53% | 455 | - | +3.86% | - | - |
| 09/10 | 88,000 | 92,000 | 86,400 | 86,800 | +0.93% | 1,555 | - | +7.12% | - | - |
| 09/09 | 84,200 | 86,400 | 84,200 | 86,000 | +1.18% | 160 | - | +6.67% | - | - |
| 09/08 | 87,400 | 87,600 | 85,000 | 85,000 | -3.41% | 445 | - | +5.83% | - | - |
| 09/07 | 88,600 | 88,600 | 85,000 | 88,000 | -1.79% | 1,060 | - | +9.95% | - | - |
| 09/06 | 85,600 | 89,600 | 81,200 | 89,600 | +12.56% | 2,095 | - | +12.68% | - | - |
| 09/03 | 80,000 | 80,000 | 79,000 | 79,600 | -0.25% | 200 | - | +0.46% | - | - |
| 09/02 | 81,200 | 81,200 | 78,400 | 79,800 | -0.75% | 230 | - | +0.29% | - | - |
| 09/01 | 80,800 | 80,800 | 80,000 | 80,400 | -0.74% | 145 | - | +0.44% | - | - |
| 08/31 | 83,000 | 83,400 | 80,000 | 81,000 | -2.88% | 205 | - | +0.68% | - | - |
| 08/30 | 83,800 | 84,600 | 83,400 | 83,400 | -1.65% | 195 | - | +3.44% | - | - |
| 08/27 | 85,800 | 85,800 | 83,200 | 84,800 | -1.4% | 280 | - | +5.12% | - | - |
| 08/26 | 84,400 | 86,000 | 83,000 | 86,000 | +2.63% | 445 | - | +6.23% | - | - |
| 08/25 | 84,000 | 85,000 | 82,600 | 83,800 | -0.48% | 755 | - | +2.85% | - | - |
| 08/24 | 81,000 | 84,800 | 80,200 | 84,200 | +5.25% | 870 | - | +2.82% | - | - |
| 08/23 | 76,600 | 81,200 | 76,600 | 80,000 | +4.44% | 380 | - | -2.48% | - | - |
| 08/20 | 76,000 | 76,800 | 75,800 | 76,600 | +1.59% | 210 | - | -6.89% | - | - |
| 08/19 | 76,000 | 76,200 | 74,400 | 75,400 | +0.27% | 235 | - | -8.42% | - | - |
| 08/18 | 75,800 | 77,000 | 74,000 | 75,200 | +0.27% | 245 | - | -9.13% | - | - |
| 08/17 | 78,000 | 78,000 | 75,000 | 75,000 | -1.57% | 165 | - | -10.07% | - | - |
| 08/16 | 77,000 | 79,200 | 75,000 | 76,200 | -2.31% | 295 | - | -9.42% | - | - |
| 08/13 | 76,800 | 83,200 | 76,400 | 78,000 | -1.02% | 605 | - | -7.99% | - | - |
| 08/12 | 79,800 | 79,800 | 77,200 | 78,800 | -1.5% | 145 | - | -7.62% | - | - |
| 08/11 | 81,200 | 81,200 | 78,800 | 80,000 | +2.3% | 440 | - | -6.93% | - | - |
| 08/10 | 75,000 | 80,000 | 75,000 | 78,200 | +5.68% | 590 | - | -9.8% | - | - |
| 08/09 | 74,600 | 75,800 | 73,600 | 74,000 | -3.39% | 380 | - | -15.74% | - | - |
| 08/06 | 74,400 | 79,000 | 74,400 | 76,600 | -2.3% | 310 | - | -13.66% | - | - |
| 08/05 | 80,000 | 82,000 | 77,000 | 78,400 | +0.51% | 275 | - | -12.4% | - | - |
| 08/04 | 74,400 | 79,000 | 68,400 | 78,000 | +4% | 810 | - | -13.53% | - | - |
| 08/03 | 82,400 | 82,400 | 74,400 | 75,000 | -8.98% | 700 | - | -17.45% | - | - |
