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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2005 |
| 12/30 | 3,760 | 3,760 | 3,720 | 3,720 | -1.06% | 23,900 | - | +0.49% | - | - |
| 12/29 | 3,780 | 3,790 | 3,760 | 3,760 | 0% | 42,500 | - | +1.79% | - | - |
| 12/28 | 3,760 | 3,770 | 3,710 | 3,760 | 0% | 33,100 | - | +2.01% | - | - |
| 12/27 | 3,770 | 3,790 | 3,750 | 3,760 | -0.79% | 33,100 | - | +2.17% | - | - |
| 12/26 | 3,770 | 3,820 | 3,750 | 3,790 | +1.34% | 94,700 | - | +3.1% | - | - |
| 12/22 | 3,740 | 3,780 | 3,710 | 3,740 | 0% | 46,000 | - | +1.85% | - | - |
| 12/21 | 3,710 | 3,760 | 3,710 | 3,740 | +0.27% | 41,100 | - | +2.02% | - | - |
| 12/20 | 3,750 | 3,750 | 3,680 | 3,730 | +0.81% | 37,800 | - | +1.88% | - | - |
| 12/19 | 3,700 | 3,700 | 3,640 | 3,700 | 0% | 32,600 | - | +1.15% | - | - |
| 12/16 | 3,710 | 3,750 | 3,670 | 3,700 | +0.27% | 37,300 | - | +1.18% | - | - |
| 12/15 | 3,710 | 3,780 | 3,690 | 3,690 | -2.38% | 48,400 | - | +0.99% | - | - |
| 12/14 | 3,910 | 3,940 | 3,740 | 3,780 | 0% | 166,700 | - | +3.28% | - | - |
| 12/13 | 3,650 | 3,800 | 3,630 | 3,780 | +4.13% | 110,500 | - | +3.22% | - | - |
| 12/12 | 3,670 | 3,670 | 3,620 | 3,630 | +0.28% | 76,200 | - | -0.98% | - | - |
| 12/09 | 3,600 | 3,640 | 3,570 | 3,620 | -0.28% | 48,800 | - | -1.47% | - | - |
| 12/08 | 3,630 | 3,670 | 3,630 | 3,630 | -1.09% | 24,900 | - | -1.44% | - | - |
| 12/07 | 3,690 | 3,710 | 3,600 | 3,670 | -0.27% | 54,800 | - | -0.27% | - | - |
| 12/06 | 3,690 | 3,740 | 3,660 | 3,680 | -0.27% | 41,100 | - | +0.16% | - | - |
| 12/05 | 3,760 | 3,780 | 3,680 | 3,690 | -0.81% | 73,200 | - | +0.6% | - | - |
| 12/02 | 3,750 | 3,780 | 3,710 | 3,720 | 0% | 54,300 | - | +1.53% | - | - |
| 12/01 | 3,650 | 3,730 | 3,650 | 3,720 | +1.64% | 61,000 | - | +1.81% | - | - |
| 11/30 | 3,690 | 3,690 | 3,640 | 3,660 | -0.27% | 31,900 | - | +0.55% | - | - |
| 11/29 | 3,660 | 3,700 | 3,640 | 3,670 | +0.82% | 49,200 | - | +1.16% | - | - |
| 11/28 | 3,680 | 3,680 | 3,600 | 3,640 | +1.96% | 39,100 | - | +0.66% | - | - |
| 11/25 | 3,530 | 3,580 | 3,520 | 3,570 | +1.42% | 18,300 | - | -1% | - | - |
| 11/24 | 3,570 | 3,630 | 3,520 | 3,520 | -1.4% | 21,900 | - | -2.14% | - | - |
| 11/22 | 3,650 | 3,650 | 3,550 | 3,570 | -1.11% | 32,200 | - | -0.61% | - | - |
| 11/21 | 3,670 | 3,670 | 3,610 | 3,610 | -1.37% | 26,200 | - | +0.73% | - | - |
| 11/18 | 3,720 | 3,720 | 3,650 | 3,660 | -0.54% | 27,400 | - | +2.32% | - | - |
| 11/17 | 3,620 | 3,710 | 3,610 | 3,680 | +2.22% | 45,300 | - | +3.08% | - | - |
| 11/16 | 3,500 | 3,600 | 3,500 | 3,600 | 0% | 41,100 | - | +1.01% | - | - |
| 11/15 | 3,660 | 3,670 | 3,590 | 3,600 | -1.91% | 41,400 | - | +1.1% | - | - |
| 11/14 | 3,670 | 3,690 | 3,650 | 3,670 | +0.27% | 43,400 | - | +3.26% | - | - |
| 11/11 | 3,650 | 3,710 | 3,630 | 3,660 | +0.83% | 59,700 | - | +3.24% | - | - |
| 11/10 | 3,840 | 3,840 | 3,550 | 3,630 | -5.47% | 86,900 | - | +2.51% | - | - |
| 11/09 | 3,850 | 3,950 | 3,810 | 3,840 | 0% | 81,100 | - | +8.47% | - | - |
| 11/08 | 3,870 | 3,870 | 3,780 | 3,840 | -0.78% | 48,900 | - | +8.72% | - | - |
| 11/07 | 3,900 | 3,900 | 3,850 | 3,870 | +1.04% | 70,900 | - | +9.88% | - | - |
| 11/04 | 3,900 | 3,920 | 3,810 | 3,830 | -0.52% | 146,000 | - | +9.15% | - | - |
| 11/02 | 3,560 | 3,920 | 3,560 | 3,850 | +8.15% | 293,100 | - | +10.06% | - | - |
| 11/01 | 3,540 | 3,560 | 3,540 | 3,560 | +1.42% | 16,900 | - | +2.18% | - | - |
| 10/31 | 3,560 | 3,580 | 3,510 | 3,510 | -0.85% | 21,800 | - | +0.75% | - | - |
| 10/28 | 3,530 | 3,560 | 3,500 | 3,540 | -0.84% | 33,900 | - | +1.64% | - | - |
| 10/27 | 3,520 | 3,580 | 3,480 | 3,570 | +2.59% | 74,700 | - | +2.59% | - | - |
| 10/26 | 3,420 | 3,480 | 3,400 | 3,480 | +2.96% | 47,900 | - | +0.12% | - | - |
| 10/25 | 3,380 | 3,410 | 3,370 | 3,380 | +1.2% | 18,200 | - | -2.65% | - | - |
| 10/24 | 3,390 | 3,390 | 3,340 | 3,340 | -1.18% | 18,100 | - | -3.8% | - | - |
| 10/21 | 3,380 | 3,420 | 3,340 | 3,380 | 0% | 46,400 | - | -2.59% | - | - |
| 10/20 | 3,430 | 3,440 | 3,360 | 3,380 | +0.9% | 39,300 | - | -2.48% | - | - |
| 10/19 | 3,390 | 3,400 | 3,350 | 3,350 | -1.18% | 33,300 | - | -3.24% | - | - |
| 10/18 | 3,380 | 3,420 | 3,370 | 3,390 | +0.3% | 26,300 | - | -1.99% | - | - |
| 10/17 | 3,460 | 3,470 | 3,380 | 3,380 | -1.46% | 30,400 | - | -2.06% | - | - |
| 10/14 | 3,480 | 3,490 | 3,420 | 3,430 | -1.72% | 44,300 | - | -0.41% | - | - |
| 10/13 | 3,500 | 3,530 | 3,470 | 3,490 | -0.85% | 35,400 | - | +1.51% | - | - |
| 10/12 | 3,570 | 3,570 | 3,520 | 3,520 | -0.56% | 40,200 | - | +2.59% | - | - |
| 10/11 | 3,480 | 3,550 | 3,470 | 3,540 | +3.21% | 30,400 | - | +3.36% | - | - |
| 10/07 | 3,490 | 3,490 | 3,410 | 3,430 | -0.29% | 25,800 | - | +0.35% | - | - |
| 10/06 | 3,480 | 3,510 | 3,420 | 3,440 | -3.1% | 27,300 | - | +0.76% | - | - |
| 10/05 | 3,620 | 3,630 | 3,530 | 3,550 | -1.93% | 46,700 | - | +4.11% | - | - |
| 10/04 | 3,620 | 3,650 | 3,610 | 3,620 | 0% | 50,300 | - | +6.47% | - | - |
| 10/03 | 3,650 | 3,650 | 3,560 | 3,620 | +0.28% | 63,400 | - | +6.75% | - | - |
| 09/30 | 3,570 | 3,660 | 3,520 | 3,610 | +1.98% | 120,100 | - | +6.68% | - | - |
| 09/29 | 3,510 | 3,550 | 3,470 | 3,540 | 0% | 44,800 | - | +4.76% | - | - |
| 09/28 | 3,520 | 3,550 | 3,510 | 3,540 | +0.57% | 43,600 | - | +4.83% | - | - |
| 09/27 | 3,550 | 3,560 | 3,500 | 3,520 | -1.12% | 66,100 | - | +4.3% | - | - |
| 09/26 | 3,500 | 3,560 | 3,490 | 3,560 | +2.3% | 68,800 | - | +5.51% | - | - |
| 09/22 | 3,450 | 3,490 | 3,430 | 3,480 | +0.87% | 76,600 | - | +3.17% | - | - |
| 09/21 | 3,490 | 3,490 | 3,420 | 3,450 | -0.58% | 28,500 | - | +2.37% | - | - |
| 09/20 | 3,400 | 3,480 | 3,400 | 3,470 | +2.36% | 61,900 | - | +3.09% | - | - |
| 09/16 | 3,400 | 3,410 | 3,350 | 3,390 | +0.3% | 47,600 | - | +0.89% | - | - |
| 09/15 | 3,280 | 3,390 | 3,270 | 3,380 | +3.05% | 87,300 | - | +0.72% | - | - |
| 09/14 | 3,280 | 3,290 | 3,270 | 3,280 | -0.3% | 24,900 | - | -2.21% | - | - |
| 09/13 | 3,280 | 3,320 | 3,280 | 3,290 | +0.3% | 29,800 | - | -1.97% | - | - |
| 09/12 | 3,320 | 3,360 | 3,240 | 3,280 | +0.31% | 52,300 | - | -2.26% | - | - |
| 09/09 | 3,230 | 3,280 | 3,220 | 3,270 | +2.51% | 69,800 | - | -2.5% | - | - |
| 09/08 | 3,210 | 3,230 | 3,190 | 3,190 | -0.93% | 73,100 | - | -4.8% | - | - |
| 09/07 | 3,290 | 3,300 | 3,220 | 3,220 | -1.83% | 47,100 | - | -4.11% | - | - |
| 09/06 | 3,320 | 3,320 | 3,280 | 3,280 | -0.91% | 34,300 | - | -2.32% | - | - |
| 09/05 | 3,370 | 3,370 | 3,310 | 3,310 | -1.49% | 29,000 | - | -1.37% | - | - |
| 09/02 | 3,390 | 3,420 | 3,350 | 3,360 | -0.59% | 43,100 | - | +0.18% | - | - |
| 09/01 | 3,340 | 3,390 | 3,330 | 3,380 | +2.11% | 29,900 | - | +0.96% | - | - |
| 08/31 | 3,360 | 3,360 | 3,300 | 3,310 | -0.9% | 16,600 | - | -1.02% | - | - |
| 08/30 | 3,370 | 3,370 | 3,340 | 3,340 | +0.91% | 36,300 | - | -0.06% | - | - |
| 08/29 | 3,350 | 3,370 | 3,310 | 3,310 | -2.65% | 26,000 | - | -0.84% | - | - |
| 08/26 | 3,430 | 3,440 | 3,370 | 3,400 | -0.87% | 29,800 | - | +1.89% | - | - |
| 08/25 | 3,460 | 3,470 | 3,410 | 3,430 | -1.72% | 25,100 | - | +3.06% | - | - |
| 08/24 | 3,460 | 3,520 | 3,460 | 3,490 | -0.29% | 22,500 | - | +5.12% | - | - |
| 08/23 | 3,540 | 3,540 | 3,500 | 3,500 | +0.29% | 54,800 | - | +5.84% | - | - |
| 08/22 | 3,460 | 3,530 | 3,460 | 3,490 | +0.29% | 39,500 | - | +6.01% | - | - |
| 08/19 | 3,550 | 3,570 | 3,480 | 3,480 | -1.69% | 48,700 | - | +6.16% | - | - |
| 08/18 | 3,440 | 3,550 | 3,430 | 3,540 | +3.81% | 138,200 | - | +8.42% | - | - |
| 08/17 | 3,350 | 3,450 | 3,340 | 3,410 | +2.1% | 74,100 | - | +5.05% | - | - |
| 08/16 | 3,350 | 3,360 | 3,330 | 3,340 | +0.3% | 24,200 | - | +3.34% | - | - |
| 08/15 | 3,300 | 3,350 | 3,290 | 3,330 | +0.91% | 25,900 | - | +3.35% | - | - |
| 08/12 | 3,290 | 3,330 | 3,290 | 3,300 | -0.6% | 17,300 | - | +2.74% | - | - |
| 08/11 | 3,340 | 3,370 | 3,300 | 3,320 | -0.6% | 37,800 | - | +3.65% | - | - |
| 08/10 | 3,330 | 3,350 | 3,310 | 3,340 | +1.52% | 35,900 | - | +4.57% | - | - |
| 08/09 | 3,260 | 3,300 | 3,240 | 3,290 | +2.49% | 36,300 | - | +3.3% | - | - |
| 08/08 | 3,060 | 3,240 | 3,050 | 3,210 | 0% | 50,400 | - | +1.01% | - | - |
| 08/05 | 3,310 | 3,320 | 3,200 | 3,210 | -4.18% | 53,100 | - | +1.1% | - | - |
