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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2004 |
| 12/30 | 3,080 | 3,110 | 3,080 | 3,100 | -2.21% | 60,900 | - | -2.73% | - | - |
| 12/29 | 3,220 | 3,220 | 3,170 | 3,170 | -0.94% | 32,500 | - | -0.56% | - | - |
| 12/28 | 3,200 | 3,200 | 3,180 | 3,200 | +0.63% | 20,300 | - | +0.57% | - | - |
| 12/27 | 3,190 | 3,200 | 3,180 | 3,180 | -0.31% | 18,500 | - | +0.03% | - | - |
| 12/24 | 3,180 | 3,240 | 3,180 | 3,190 | +0.95% | 37,900 | - | +0.44% | - | - |
| 12/22 | 3,170 | 3,190 | 3,160 | 3,160 | +0.64% | 37,800 | - | -0.54% | - | - |
| 12/21 | 3,140 | 3,160 | 3,110 | 3,140 | +1.62% | 37,200 | - | -1.26% | - | - |
| 12/20 | 3,120 | 3,130 | 3,070 | 3,090 | +0.65% | 65,000 | - | -2.95% | - | - |
| 12/17 | 3,020 | 3,090 | 3,020 | 3,070 | +0.99% | 84,200 | - | -3.82% | - | - |
| 12/16 | 3,080 | 3,090 | 3,030 | 3,040 | -1.94% | 88,300 | - | -5% | - | - |
| 12/15 | 3,130 | 3,130 | 3,090 | 3,100 | -0.64% | 38,000 | - | -3.52% | - | - |
| 12/14 | 3,120 | 3,130 | 3,080 | 3,120 | +0.32% | 36,100 | - | -3.26% | - | - |
| 12/13 | 3,170 | 3,170 | 3,110 | 3,110 | -1.27% | 31,600 | - | -3.89% | - | - |
| 12/10 | 3,190 | 3,190 | 3,130 | 3,150 | +0.32% | 40,300 | - | -2.99% | - | - |
| 12/09 | 3,200 | 3,210 | 3,140 | 3,140 | -1.57% | 39,900 | - | -3.53% | - | - |
| 12/08 | 3,160 | 3,210 | 3,150 | 3,190 | -1.24% | 27,500 | - | -2.21% | - | - |
| 12/07 | 3,280 | 3,300 | 3,230 | 3,230 | -2.12% | 31,700 | - | -1.07% | - | - |
| 12/06 | 3,330 | 3,360 | 3,300 | 3,300 | -0.9% | 30,900 | - | +0.92% | - | - |
| 12/03 | 3,370 | 3,370 | 3,300 | 3,330 | -0.89% | 25,900 | - | +1.65% | - | - |
| 12/02 | 3,370 | 3,390 | 3,340 | 3,360 | +1.51% | 48,300 | - | +2.53% | - | - |
| 12/01 | 3,300 | 3,330 | 3,270 | 3,310 | -0.9% | 37,400 | - | +1.07% | - | - |
| 11/30 | 3,320 | 3,350 | 3,310 | 3,340 | -0.6% | 49,900 | - | +1.89% | - | - |
| 11/29 | 3,300 | 3,360 | 3,250 | 3,360 | +5.66% | 111,500 | - | +2.38% | - | - |
| 11/26 | 3,130 | 3,210 | 3,120 | 3,180 | +2.25% | 71,400 | - | -2.99% | - | - |
| 11/25 | 3,130 | 3,150 | 3,070 | 3,110 | -0.64% | 42,900 | - | -5.3% | - | - |
| 11/24 | 3,040 | 3,160 | 3,030 | 3,130 | +3.99% | 74,900 | - | -5.15% | - | - |
| 11/22 | 3,030 | 3,050 | 3,000 | 3,010 | -3.83% | 78,300 | - | -9.23% | - | - |
| 11/19 | 3,130 | 3,150 | 3,120 | 3,130 | +0.32% | 44,300 | - | -6.26% | - | - |
| 11/18 | 3,170 | 3,200 | 3,110 | 3,120 | -2.5% | 68,200 | - | -7.03% | - | - |
| 11/17 | 3,230 | 3,230 | 3,200 | 3,200 | -1.54% | 42,000 | - | -5.3% | - | - |
| 11/16 | 3,250 | 3,260 | 3,220 | 3,250 | +0.31% | 45,300 | - | -4.38% | - | - |
| 11/15 | 3,270 | 3,280 | 3,210 | 3,240 | -0.92% | 77,200 | - | -5.18% | - | - |
| 11/12 | 3,330 | 3,330 | 3,250 | 3,270 | -0.3% | 48,700 | - | -4.86% | - | - |
| 11/11 | 3,380 | 3,420 | 3,220 | 3,280 | -2.67% | 67,700 | - | -5.07% | - | - |
| 11/10 | 3,400 | 3,440 | 3,360 | 3,370 | -0.88% | 43,700 | - | -2.83% | - | - |
| 11/09 | 3,420 | 3,450 | 3,390 | 3,400 | +0.29% | 37,200 | - | -2.24% | - | - |
| 11/08 | 3,440 | 3,440 | 3,380 | 3,390 | 0% | 21,900 | - | -2.7% | - | - |
| 11/05 | 3,390 | 3,400 | 3,360 | 3,390 | +1.19% | 18,000 | - | -2.84% | - | - |
| 11/04 | 3,420 | 3,420 | 3,350 | 3,350 | +0.9% | 22,400 | - | -3.85% | - | - |
| 11/02 | 3,270 | 3,330 | 3,270 | 3,320 | +1.84% | 24,200 | - | -4.54% | - | - |
| 11/01 | 3,320 | 3,330 | 3,230 | 3,260 | -2.98% | 38,000 | - | -6.24% | - | - |
| 10/29 | 3,390 | 3,390 | 3,310 | 3,360 | -2.33% | 38,500 | - | -3.5% | - | - |
| 10/28 | 3,400 | 3,470 | 3,380 | 3,440 | +2.69% | 57,700 | - | -1.32% | - | - |
| 10/27 | 3,360 | 3,430 | 3,330 | 3,350 | +0.9% | 40,800 | - | -3.98% | - | - |
| 10/26 | 3,360 | 3,380 | 3,320 | 3,320 | -1.48% | 31,300 | - | -5.06% | - | - |
| 10/25 | 3,360 | 3,420 | 3,350 | 3,370 | -2.32% | 76,900 | - | -3.88% | - | - |
| 10/22 | 3,340 | 3,450 | 3,290 | 3,450 | +6.15% | 115,600 | - | -1.88% | - | - |
| 10/21 | 3,350 | 3,370 | 3,240 | 3,250 | -2.69% | 52,800 | - | -7.8% | - | - |
| 10/20 | 3,450 | 3,460 | 3,310 | 3,340 | -5.11% | 64,200 | - | -5.68% | - | - |
| 10/19 | 3,570 | 3,570 | 3,470 | 3,520 | 0% | 59,100 | - | -0.76% | - | - |
| 10/18 | 3,630 | 3,630 | 3,500 | 3,520 | -1.68% | 40,200 | - | -0.79% | - | - |
| 10/15 | 3,460 | 3,580 | 3,440 | 3,580 | +0.56% | 75,100 | - | +0.73% | - | - |
| 10/14 | 3,610 | 3,660 | 3,510 | 3,560 | -3.78% | 172,500 | - | +0.08% | - | - |
| 10/13 | 3,680 | 3,750 | 3,680 | 3,700 | +0.27% | 47,800 | - | +3.93% | - | - |
| 10/12 | 3,710 | 3,750 | 3,680 | 3,690 | -0.54% | 30,700 | - | +4.03% | - | - |
| 10/08 | 3,690 | 3,710 | 3,670 | 3,710 | -0.8% | 57,900 | - | +4.95% | - | - |
| 10/07 | 3,770 | 3,790 | 3,710 | 3,740 | +0.54% | 122,000 | - | +6.13% | - | - |
| 10/06 | 3,610 | 3,740 | 3,600 | 3,720 | +3.05% | 230,400 | - | +6.07% | - | - |
| 10/05 | 3,620 | 3,650 | 3,600 | 3,610 | 0% | 53,200 | - | +3.38% | - | - |
| 10/04 | 3,600 | 3,640 | 3,600 | 3,610 | +1.4% | 80,700 | - | +3.68% | - | - |
| 10/01 | 3,480 | 3,580 | 3,480 | 3,560 | +1.42% | 82,100 | - | +2.59% | - | - |
| 09/30 | 3,330 | 3,640 | 3,280 | 3,510 | +8% | 160,300 | - | +1.47% | - | - |
| 09/29 | 3,250 | 3,280 | 3,210 | 3,250 | +1.56% | 58,600 | - | -5.74% | - | - |
| 09/28 | 3,200 | 3,230 | 3,160 | 3,200 | -3.03% | 79,600 | - | -7.17% | - | - |
| 09/27 | 3,350 | 3,360 | 3,250 | 3,300 | -2.37% | 60,600 | - | -4.21% | - | - |
| 09/24 | 3,400 | 3,420 | 3,360 | 3,380 | -2.87% | 74,200 | - | -1.66% | - | - |
| 09/22 | 3,550 | 3,560 | 3,460 | 3,480 | -0.85% | 69,300 | - | +1.61% | - | - |
| 09/21 | 3,530 | 3,600 | 3,510 | 3,510 | -0.85% | 85,900 | - | +2.93% | - | - |
| 09/17 | 3,590 | 3,610 | 3,540 | 3,540 | -0.56% | 88,000 | - | +4.36% | - | - |
| 09/16 | 3,550 | 3,570 | 3,520 | 3,560 | -1.11% | 61,700 | - | +5.51% | - | - |
| 09/15 | 3,660 | 3,670 | 3,600 | 3,600 | -2.17% | 85,000 | - | +7.24% | - | - |
| 09/14 | 3,690 | 3,740 | 3,670 | 3,680 | +0.82% | 157,200 | - | +10.31% | - | - |
| 09/13 | 3,550 | 3,680 | 3,530 | 3,650 | +4.29% | 126,500 | - | +10.34% | - | - |
| 09/10 | 3,470 | 3,520 | 3,450 | 3,500 | -1.41% | 115,100 | - | +6.61% | - | - |
| 09/09 | 3,600 | 3,620 | 3,530 | 3,550 | -2.74% | 115,100 | - | +8.73% | - | - |
| 09/08 | 3,690 | 3,690 | 3,630 | 3,650 | -0.54% | 125,500 | - | +12.45% | - | - |
| 09/07 | 3,700 | 3,720 | 3,630 | 3,670 | +0.82% | 231,000 | - | +13.98% | - | - |
| 09/06 | 3,420 | 3,640 | 3,420 | 3,640 | +8.01% | 361,100 | - | +13.96% | - | - |
| 09/03 | 3,420 | 3,420 | 3,370 | 3,370 | -0.59% | 77,700 | - | +6.38% | - | - |
| 09/02 | 3,410 | 3,440 | 3,370 | 3,390 | -0.88% | 87,600 | - | +7.65% | - | - |
| 09/01 | 3,390 | 3,470 | 3,380 | 3,420 | +2.7% | 265,700 | - | +9.44% | - | - |
| 08/31 | 3,330 | 3,360 | 3,310 | 3,330 | -0.6% | 70,500 | - | +7.28% | - | - |
| 08/30 | 3,380 | 3,380 | 3,330 | 3,350 | -0.3% | 74,600 | - | +8.59% | - | - |
| 08/27 | 3,300 | 3,360 | 3,300 | 3,360 | +1.51% | 91,100 | - | +9.59% | - | - |
| 08/26 | 3,350 | 3,380 | 3,290 | 3,310 | +0.91% | 162,600 | - | +8.49% | - | - |
| 08/25 | 3,230 | 3,290 | 3,190 | 3,280 | +1.55% | 106,900 | - | +8% | - | - |
| 08/24 | 3,260 | 3,270 | 3,200 | 3,230 | 0% | 78,800 | - | +6.74% | - | - |
| 08/23 | 3,170 | 3,250 | 3,170 | 3,230 | +2.87% | 250,200 | - | +7.02% | - | - |
| 08/20 | 3,070 | 3,140 | 3,070 | 3,140 | +1.29% | 60,500 | - | +4.35% | - | - |
| 08/19 | 3,110 | 3,130 | 3,050 | 3,100 | +0.32% | 28,700 | - | +3.3% | - | - |
| 08/18 | 3,120 | 3,130 | 3,040 | 3,090 | 0% | 33,000 | - | +3.28% | - | - |
| 08/17 | 3,100 | 3,130 | 3,090 | 3,090 | +0.65% | 43,000 | - | +3.38% | - | - |
| 08/16 | 3,100 | 3,100 | 3,020 | 3,070 | -0.65% | 50,400 | - | +2.99% | - | - |
| 08/13 | 3,120 | 3,140 | 3,080 | 3,090 | -1.59% | 51,600 | - | +4.11% | - | - |
| 08/12 | 3,070 | 3,170 | 3,070 | 3,140 | +2.61% | 149,800 | - | +6.26% | - | - |
| 08/11 | 3,030 | 3,100 | 3,010 | 3,060 | +2% | 65,700 | - | +4.05% | - | - |
| 08/10 | 3,060 | 3,060 | 2,980 | 3,000 | -0.66% | 31,800 | - | +2.39% | - | - |
| 08/09 | 2,980 | 3,040 | 2,970 | 3,020 | -0.98% | 30,900 | - | +3.35% | - | - |
| 08/06 | 3,030 | 3,060 | 2,990 | 3,050 | -0.33% | 76,800 | - | +4.6% | - | - |
| 08/05 | 3,020 | 3,090 | 2,980 | 3,060 | +1.32% | 136,200 | - | +5.01% | - | - |
