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 |
|---|
| 2005 |
| 12/30 | 11,460 | 11,490 | 11,010 | 11,100 | -3.14% | 479,900 | - | +16.36% | - | - |
| 12/29 | 11,000 | 11,640 | 10,880 | 11,460 | +5.91% | 1,020,700 | - | +21.97% | - | - |
| 12/28 | 10,630 | 10,980 | 10,560 | 10,820 | +1.22% | 368,600 | - | +17% | - | - |
| 12/27 | 10,750 | 11,120 | 10,600 | 10,690 | -4.13% | 622,800 | - | +17.13% | - | - |
| 12/26 | 11,400 | 11,430 | 10,470 | 11,150 | +3.24% | 841,500 | - | +23.61% | - | - |
| 12/22 | 11,050 | 11,410 | 10,470 | 10,800 | -0.46% | 1,697,500 | - | +21.4% | - | - |
| 12/21 | 10,090 | 11,900 | 9,970 | 10,850 | +6.37% | 3,011,200 | - | +23.65% | - | - |
| 12/20 | 9,550 | 10,330 | 9,530 | 10,200 | +8.51% | 2,419,800 | - | +17.93% | - | - |
| 12/19 | 9,120 | 9,470 | 9,020 | 9,400 | +1.95% | 362,600 | - | +9.86% | - | - |
| 12/16 | 9,400 | 9,460 | 9,180 | 9,220 | -1.81% | 275,500 | - | +8.52% | - | - |
| 12/15 | 9,450 | 9,590 | 9,290 | 9,390 | -1.68% | 355,500 | - | +11.2% | - | - |
| 12/14 | 9,390 | 9,660 | 9,300 | 9,550 | +2.47% | 827,700 | - | +14.04% | - | - |
| 12/13 | 9,420 | 9,420 | 9,200 | 9,320 | -0.32% | 455,600 | - | +12.18% | - | - |
| 12/12 | 9,450 | 9,640 | 9,310 | 9,350 | 0% | 712,800 | - | +13.54% | - | - |
| 12/09 | 9,040 | 9,400 | 8,970 | 9,350 | +4.35% | 984,400 | - | +14.72% | - | - |
| 12/08 | 9,050 | 9,260 | 8,830 | 8,960 | -1.32% | 461,600 | - | +11.06% | - | - |
| 12/07 | 9,180 | 9,380 | 8,930 | 9,080 | 0% | 603,500 | - | +13.36% | - | - |
| 12/06 | 9,200 | 9,530 | 9,070 | 9,080 | -0.44% | 1,177,200 | - | +14.3% | - | - |
| 12/05 | 8,760 | 9,430 | 8,740 | 9,120 | +4.95% | 1,915,900 | - | +15.9% | - | - |
| 12/02 | 8,840 | 8,840 | 8,550 | 8,690 | -0.11% | 758,700 | - | +11.64% | - | - |
| 12/01 | 8,530 | 8,760 | 8,290 | 8,700 | +1.64% | 970,600 | - | +12.8% | - | - |
| 11/30 | 8,580 | 8,910 | 8,230 | 8,560 | -0.35% | 2,785,500 | - | +12.01% | - | - |
| 11/29 | 7,670 | 8,590 | 7,650 | 8,590 | +13.18% | 2,367,800 | - | +13.35% | - | - |
| 11/28 | 7,450 | 7,770 | 7,450 | 7,590 | +1.88% | 743,800 | - | +1% | - | - |
| 11/25 | 7,500 | 7,600 | 7,370 | 7,450 | -1.06% | 565,600 | - | -0.56% | - | - |
| 11/24 | 7,850 | 7,850 | 7,530 | 7,530 | -3.09% | 458,400 | - | +0.79% | - | - |
| 11/22 | 7,800 | 7,860 | 7,720 | 7,770 | -0.26% | 143,900 | - | +4.3% | - | - |
| 11/21 | 8,000 | 8,000 | 7,710 | 7,790 | -2.63% | 420,800 | - | +4.93% | - | - |
| 11/18 | 8,270 | 8,310 | 7,920 | 8,000 | -0.87% | 654,600 | - | +8.31% | - | - |
| 11/17 | 7,800 | 8,100 | 7,730 | 8,070 | +3.99% | 533,100 | - | +9.9% | - | - |
| 11/16 | 7,670 | 7,800 | 7,640 | 7,760 | +0.78% | 342,000 | - | +6.3% | - | - |
| 11/15 | 7,860 | 7,870 | 7,660 | 7,700 | -2.41% | 244,000 | - | +5.83% | - | - |
| 11/14 | 7,970 | 8,040 | 7,860 | 7,890 | -0.13% | 335,700 | - | +8.75% | - | - |
| 11/11 | 7,910 | 8,030 | 7,770 | 7,900 | -0.13% | 399,800 | - | +9.34% | - | - |
| 11/10 | 7,740 | 8,010 | 7,730 | 7,910 | +3.53% | 681,800 | - | +9.89% | - | - |
| 11/09 | 7,800 | 7,990 | 7,530 | 7,640 | -3.29% | 721,900 | - | +6.53% | - | - |
| 11/08 | 7,500 | 7,950 | 7,420 | 7,900 | +5.47% | 531,400 | - | +10.27% | - | - |
| 11/07 | 7,240 | 7,510 | 7,240 | 7,490 | +3.45% | 388,800 | - | +4.96% | - | - |
| 11/04 | 7,320 | 7,370 | 7,230 | 7,240 | -0.69% | 208,500 | - | +1.63% | - | - |
| 11/02 | 7,500 | 7,500 | 7,220 | 7,290 | -2.93% | 291,800 | - | +2.34% | - | - |
| 11/01 | 7,450 | 7,530 | 7,430 | 7,510 | +1.08% | 242,500 | - | +5.3% | - | - |
| 10/31 | 7,410 | 7,460 | 7,300 | 7,430 | +3.05% | 425,800 | - | +4.06% | - | - |
| 10/28 | 6,980 | 7,270 | 6,970 | 7,210 | +3.3% | 599,000 | - | +0.87% | - | - |
| 10/27 | 6,970 | 7,090 | 6,960 | 6,980 | +0.72% | 288,600 | - | -2.58% | - | - |
| 10/26 | 6,920 | 6,960 | 6,910 | 6,930 | +0.14% | 127,800 | - | -3.7% | - | - |
| 10/25 | 6,910 | 7,030 | 6,910 | 6,920 | -0.72% | 136,600 | - | -4.25% | - | - |
| 10/24 | 7,020 | 7,020 | 6,910 | 6,970 | -0.57% | 118,800 | - | -4.03% | - | - |
| 10/21 | 7,000 | 7,020 | 6,910 | 7,010 | -0.14% | 215,900 | - | -3.89% | - | - |
| 10/20 | 7,020 | 7,020 | 6,950 | 7,020 | +1.45% | 167,600 | - | -4.07% | - | - |
| 10/19 | 6,990 | 6,990 | 6,880 | 6,920 | -1% | 179,100 | - | -5.77% | - | - |
| 10/18 | 7,100 | 7,100 | 6,950 | 6,990 | -1.83% | 285,900 | - | -5.21% | - | - |
| 10/17 | 6,860 | 7,170 | 6,860 | 7,120 | +4.09% | 460,400 | - | -3.78% | - | - |
| 10/14 | 6,930 | 6,930 | 6,830 | 6,840 | -1.3% | 174,300 | - | -7.87% | - | - |
| 10/13 | 6,950 | 7,000 | 6,850 | 6,930 | -1.14% | 350,000 | - | -7.18% | - | - |
| 10/12 | 7,170 | 7,170 | 6,970 | 7,010 | -2.09% | 303,400 | - | -6.52% | - | - |
| 10/11 | 7,160 | 7,190 | 7,060 | 7,160 | 0% | 116,100 | - | -4.89% | - | - |
| 10/07 | 7,250 | 7,250 | 7,120 | 7,160 | +0.14% | 107,200 | - | -5.22% | - | - |
| 10/06 | 7,100 | 7,220 | 7,100 | 7,150 | -1.11% | 154,900 | - | -5.66% | - | - |
| 10/05 | 7,220 | 7,300 | 7,170 | 7,230 | -0.28% | 176,400 | - | -4.88% | - | - |
| 10/04 | 7,460 | 7,460 | 7,160 | 7,250 | -2.42% | 467,600 | - | -4.88% | - | - |
| 10/03 | 7,200 | 7,530 | 7,000 | 7,430 | +3.19% | 502,400 | - | -2.8% | - | - |
| 09/30 | 7,390 | 7,470 | 7,200 | 7,200 | 0% | 444,000 | - | -6.01% | - | - |
| 09/29 | 7,180 | 7,240 | 6,870 | 7,200 | -0.28% | 766,100 | - | -6.38% | - | - |
| 09/28 | 7,520 | 7,550 | 7,180 | 7,220 | -3.86% | 537,100 | - | -6.45% | - | - |
| 09/27 | 7,640 | 7,700 | 7,500 | 7,510 | -2.47% | 185,200 | - | -3.16% | - | - |
| 09/26 | 7,690 | 7,700 | 7,600 | 7,700 | +0.79% | 165,500 | - | -0.94% | - | - |
| 09/22 | 7,630 | 7,720 | 7,630 | 7,640 | +0.13% | 128,500 | - | -1.9% | - | - |
| 09/21 | 7,770 | 7,820 | 7,620 | 7,630 | -1.68% | 160,900 | - | -2.3% | - | - |
| 09/20 | 7,760 | 7,800 | 7,720 | 7,760 | +0.65% | 162,800 | - | -0.67% | - | - |
| 09/16 | 7,760 | 7,760 | 7,640 | 7,710 | -1.28% | 202,300 | - | -1.28% | - | - |
| 09/15 | 7,710 | 7,810 | 7,690 | 7,810 | +0.9% | 146,300 | - | -0.03% | - | - |
| 09/14 | 7,670 | 7,760 | 7,620 | 7,740 | +1.44% | 225,900 | - | -0.95% | - | - |
| 09/13 | 7,660 | 7,710 | 7,610 | 7,630 | -0.26% | 155,900 | - | -2.34% | - | - |
| 09/12 | 7,740 | 7,770 | 7,640 | 7,650 | -0.52% | 160,000 | - | -2.07% | - | - |
| 09/09 | 7,610 | 7,750 | 7,610 | 7,690 | +0.65% | 240,300 | - | -1.54% | - | - |
| 09/08 | 7,710 | 7,750 | 7,620 | 7,640 | -0.91% | 275,100 | - | -2.11% | - | - |
| 09/07 | 7,930 | 7,940 | 7,700 | 7,710 | -2.16% | 276,700 | - | -1.28% | - | - |
| 09/06 | 7,810 | 7,950 | 7,770 | 7,880 | +1.42% | 282,600 | - | +0.83% | - | - |
| 09/05 | 7,720 | 7,790 | 7,680 | 7,770 | +0.65% | 107,200 | - | -0.64% | - | - |
| 09/02 | 7,800 | 7,800 | 7,700 | 7,720 | -1.28% | 152,000 | - | -1.33% | - | - |
| 09/01 | 7,840 | 7,950 | 7,810 | 7,820 | +0.51% | 212,900 | - | -0.08% | - | - |
| 08/31 | 7,800 | 7,820 | 7,730 | 7,780 | +0.91% | 147,900 | - | -0.68% | - | - |
| 08/30 | 7,760 | 7,790 | 7,680 | 7,710 | -0.52% | 162,100 | - | -1.49% | - | - |
| 08/29 | 7,770 | 7,800 | 7,730 | 7,750 | -0.77% | 128,900 | - | -0.92% | - | - |
| 08/26 | 7,840 | 7,920 | 7,780 | 7,810 | 0% | 178,800 | - | -0.06% | - | - |
| 08/25 | 7,910 | 7,970 | 7,800 | 7,810 | -2.13% | 270,900 | - | +0.1% | - | - |
| 08/24 | 7,840 | 8,020 | 7,800 | 7,980 | +1.4% | 564,000 | - | +2.43% | - | - |
| 08/23 | 8,200 | 8,270 | 7,790 | 7,870 | -3.44% | 962,000 | - | +1.2% | - | - |
| 08/22 | 8,000 | 8,180 | 8,000 | 8,150 | +2.26% | 316,800 | - | +5% | - | - |
| 08/19 | 8,030 | 8,050 | 7,940 | 7,970 | -1.12% | 294,500 | - | +3% | - | - |
| 08/18 | 8,370 | 8,370 | 8,050 | 8,060 | -1.71% | 842,300 | - | +4.43% | - | - |
| 08/17 | 7,600 | 8,230 | 7,600 | 8,200 | +6.91% | 1,802,300 | - | +6.55% | - | - |
| 08/16 | 7,710 | 7,720 | 7,600 | 7,670 | -0.78% | 192,500 | - | -0.05% | - | - |
| 08/15 | 7,750 | 7,780 | 7,700 | 7,730 | -0.39% | 139,800 | - | +0.72% | - | - |
| 08/12 | 7,840 | 7,900 | 7,720 | 7,760 | -1.02% | 242,100 | - | +1.12% | - | - |
| 08/11 | 7,820 | 7,910 | 7,720 | 7,840 | +1.55% | 287,800 | - | +2.19% | - | - |
| 08/10 | 7,720 | 7,820 | 7,710 | 7,720 | +1.31% | 273,900 | - | +0.68% | - | - |
| 08/09 | 7,570 | 7,730 | 7,560 | 7,620 | +0.26% | 130,200 | - | -0.68% | - | - |
| 08/08 | 7,460 | 7,630 | 7,400 | 7,600 | +0.53% | 260,400 | - | -1.05% | - | - |
| 08/05 | 7,670 | 7,680 | 7,520 | 7,560 | -2.58% | 303,300 | - | -1.79% | - | - |
