株価チャート
2003/10/07～2004/03/05
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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2004 |
| 03/05 | 4,150 | 4,180 | 4,000 | 4,030 | -0.49% | 12,700 | - | +6.08% | - | - |
| 03/04 | 3,800 | 4,180 | 3,800 | 4,050 | +6.58% | 27,300 | - | +6.8% | - | - |
| 03/03 | 3,800 | 3,800 | 3,790 | 3,800 | 0% | 4,500 | - | +0.48% | - | - |
| 03/02 | 3,800 | 3,850 | 3,770 | 3,800 | -0.26% | 7,000 | - | +0.37% | - | - |
| 03/01 | 3,750 | 3,810 | 3,730 | 3,810 | +1.6% | 3,000 | - | +0.58% | - | - |
| 02/27 | 3,730 | 3,750 | 3,720 | 3,750 | +0.27% | 2,400 | - | -1.11% | - | - |
| 02/26 | 3,790 | 3,790 | 3,740 | 3,740 | -1.58% | 1,400 | - | -1.53% | - | - |
| 02/25 | 3,800 | 3,800 | 3,750 | 3,800 | 0% | 2,000 | - | -0.11% | - | - |
| 02/24 | 3,760 | 3,800 | 3,750 | 3,800 | +1.06% | 2,000 | - | -0.05% | - | - |
| 02/23 | 3,800 | 3,800 | 3,750 | 3,760 | -0.27% | 900 | - | -1% | - | - |
| 02/20 | 3,790 | 3,790 | 3,740 | 3,770 | 0% | 800 | - | -0.68% | - | - |
| 02/19 | 3,800 | 3,810 | 3,770 | 3,770 | +0.53% | 1,700 | - | -0.53% | - | - |
| 02/18 | 3,810 | 3,810 | 3,750 | 3,750 | -1.57% | 1,000 | - | -1% | - | - |
| 02/17 | 3,790 | 3,810 | 3,790 | 3,810 | +1.33% | 1,000 | - | +0.69% | - | - |
| 02/16 | 3,840 | 3,840 | 3,760 | 3,760 | -1.31% | 1,300 | - | -0.48% | - | - |
| 02/13 | 3,850 | 3,850 | 3,750 | 3,810 | +0.26% | 2,100 | - | +0.98% | - | - |
| 02/12 | 3,840 | 3,850 | 3,800 | 3,800 | +0.26% | 3,400 | - | +0.96% | - | - |
| 02/10 | 3,710 | 3,800 | 3,680 | 3,790 | -0.26% | 3,700 | - | +0.93% | - | - |
| 02/09 | 3,700 | 3,800 | 3,700 | 3,800 | +3.54% | 1,700 | - | +1.39% | - | - |
| 02/06 | 3,700 | 3,700 | 3,670 | 3,670 | 0% | 700 | - | -1.92% | - | - |
| 02/05 | 3,700 | 3,700 | 3,670 | 3,670 | -1.08% | 1,700 | - | -1.79% | - | - |
| 02/04 | 3,810 | 3,810 | 3,710 | 3,710 | -2.62% | 3,700 | - | -0.4% | - | - |
| 02/03 | 3,860 | 3,860 | 3,810 | 3,810 | 0% | 1,300 | - | +2.72% | - | - |
| 02/02 | 3,900 | 3,920 | 3,800 | 3,810 | -2.31% | 6,900 | - | +3.22% | - | - |
| 01/30 | 3,890 | 3,900 | 3,880 | 3,900 | +1.3% | 5,500 | - | +6.18% | - | - |
| 01/29 | 3,820 | 3,900 | 3,800 | 3,850 | +0.79% | 2,700 | - | +5.45% | - | - |
| 01/28 | 3,850 | 3,900 | 3,820 | 3,820 | -2.05% | 1,900 | - | +5.18% | - | - |
| 01/27 | 3,850 | 3,900 | 3,820 | 3,900 | +1.3% | 3,600 | - | +7.79% | - | - |
| 01/26 | 3,840 | 3,920 | 3,840 | 3,850 | -1.03% | 4,700 | - | +6.89% | - | - |
| 01/23 | 3,900 | 3,900 | 3,820 | 3,890 | -0.26% | 4,000 | - | +8.3% | - | - |
| 01/22 | 3,900 | 3,910 | 3,850 | 3,900 | 0% | 8,900 | - | +8.88% | - | - |
| 01/21 | 3,750 | 3,900 | 3,750 | 3,900 | +4% | 6,800 | - | +9.24% | - | - |
| 01/20 | 3,730 | 3,800 | 3,720 | 3,750 | +1.35% | 2,300 | - | +5.28% | - | - |
| 01/19 | 3,710 | 3,800 | 3,700 | 3,700 | 0% | 3,600 | - | +3.93% | - | - |
| 01/16 | 3,620 | 3,700 | 3,610 | 3,700 | +1.65% | 1,500 | - | +3.93% | - | - |
| 01/15 | 3,730 | 3,730 | 3,630 | 3,640 | -2.15% | 1,200 | - | +2.13% | - | - |
| 01/14 | 3,600 | 3,720 | 3,570 | 3,720 | +2.48% | 3,900 | - | +4.2% | - | - |
| 01/13 | 3,660 | 3,660 | 3,620 | 3,630 | -0.82% | 1,400 | - | +1.62% | - | - |
| 01/09 | 3,650 | 3,660 | 3,630 | 3,660 | +0.55% | 1,900 | - | +2.26% | - | - |
| 01/08 | 3,610 | 3,640 | 3,570 | 3,640 | +1.11% | 800 | - | +1.53% | - | - |
| 01/07 | 3,550 | 3,600 | 3,550 | 3,600 | +0.84% | 700 | - | +0.25% | - | - |
| 01/06 | 3,660 | 3,660 | 3,520 | 3,570 | -1.38% | 1,400 | - | -0.89% | - | - |
| 01/05 | 3,650 | 3,680 | 3,620 | 3,620 | -0.82% | 2,700 | - | +0.25% | - | - |
| 2003 |
| 12/30 | 3,630 | 3,650 | 3,600 | 3,650 | +3.4% | 1,300 | - | +0.91% | - | - |
| 12/29 | 3,420 | 3,560 | 3,420 | 3,530 | +4.75% | 2,000 | - | -2.49% | - | - |
| 12/26 | 3,350 | 3,410 | 3,340 | 3,370 | +1.51% | 1,300 | - | -7.06% | - | - |
| 12/25 | 3,360 | 3,370 | 3,320 | 3,320 | -1.19% | 9,300 | - | -8.84% | - | - |
| 12/24 | 3,360 | 3,410 | 3,350 | 3,360 | 0% | 6,400 | - | -8.22% | - | - |
| 12/22 | 3,350 | 3,410 | 3,350 | 3,360 | +0.3% | 3,900 | - | -8.67% | - | - |
| 12/19 | 3,320 | 3,360 | 3,320 | 3,350 | -0.3% | 7,000 | - | -9.56% | - | - |
| 12/18 | 3,450 | 3,450 | 3,350 | 3,360 | -3.72% | 5,900 | - | -10.02% | - | - |
| 12/17 | 3,500 | 3,500 | 3,380 | 3,490 | -0.29% | 8,100 | - | -7.25% | - | - |
| 12/16 | 3,590 | 3,590 | 3,500 | 3,500 | -2.78% | 2,700 | - | -7.48% | - | - |
| 12/15 | 3,640 | 3,650 | 3,600 | 3,600 | -1.1% | 2,400 | - | -5.54% | - | - |
| 12/12 | 3,690 | 3,690 | 3,640 | 3,640 | +1.11% | 900 | - | -5.08% | - | - |
| 12/11 | 3,670 | 3,700 | 3,500 | 3,600 | -2.17% | 3,900 | - | -6.69% | - | - |
| 12/10 | 3,700 | 3,700 | 3,650 | 3,680 | -0.54% | 2,300 | - | -5.11% | - | - |
| 12/09 | 3,700 | 3,710 | 3,700 | 3,700 | 0% | 700 | - | -5.1% | - | - |
| 12/08 | 3,730 | 3,730 | 3,690 | 3,700 | -2.63% | 2,000 | - | -5.54% | - | - |
| 12/05 | 3,800 | 3,850 | 3,800 | 3,800 | 0% | 700 | - | -3.36% | - | - |
| 12/04 | 3,770 | 3,800 | 3,770 | 3,800 | +0.8% | 1,000 | - | -3.68% | - | - |
| 12/03 | 3,810 | 3,810 | 3,770 | 3,770 | -1.05% | 900 | - | -4.82% | - | - |
| 12/02 | 3,800 | 3,850 | 3,800 | 3,810 | +0.26% | 800 | - | -4.13% | - | - |
| 12/01 | 3,780 | 3,800 | 3,780 | 3,800 | 0% | 800 | - | -4.67% | - | - |
| 11/28 | 3,790 | 3,900 | 3,790 | 3,800 | -2.06% | 1,300 | - | -5% | - | - |
| 11/27 | 3,750 | 3,880 | 3,750 | 3,880 | +2.65% | 600 | - | -3.48% | - | - |
| 11/26 | 3,770 | 3,780 | 3,770 | 3,780 | +0.27% | 800 | - | -6.55% | - | - |
| 11/25 | 3,720 | 3,770 | 3,720 | 3,770 | +1.07% | 1,000 | - | -7.37% | - | - |
| 11/21 | 3,840 | 3,840 | 3,730 | 3,730 | +1.63% | 400 | - | -8.87% | - | - |
| 11/20 | 3,800 | 3,830 | 3,670 | 3,670 | -3.17% | 2,500 | - | -10.9% | - | - |
| 11/19 | 3,810 | 3,820 | 3,790 | 3,790 | +0.26% | 1,200 | - | -8.43% | - | - |
| 11/18 | 3,790 | 3,790 | 3,780 | 3,780 | -0.79% | 1,000 | - | -9% | - | - |
| 11/17 | 3,780 | 3,870 | 3,710 | 3,810 | -4.75% | 3,700 | - | -8.61% | - | - |
| 11/14 | 4,030 | 4,030 | 3,920 | 4,000 | -1.96% | 900 | - | -4.31% | - | - |
| 11/13 | 4,080 | 4,080 | 4,060 | 4,080 | -0.24% | 1,100 | - | -2.49% | - | - |
| 11/12 | 4,020 | 4,090 | 3,810 | 4,090 | +2.25% | 1,800 | - | -2.22% | - | - |
| 11/11 | 4,120 | 4,120 | 4,000 | 4,000 | -4.76% | 1,100 | - | -4.33% | - | - |
| 11/10 | 4,170 | 4,200 | 4,110 | 4,200 | 0% | 1,100 | - | +0.55% | - | - |
| 11/07 | 4,210 | 4,220 | 4,150 | 4,200 | 0% | 3,000 | - | +0.82% | - | - |
| 11/06 | 4,140 | 4,250 | 4,140 | 4,200 | +1.94% | 4,700 | - | +1.08% | - | - |
| 11/05 | 4,200 | 4,200 | 4,120 | 4,120 | -1.9% | 1,100 | - | -0.65% | - | - |
| 11/04 | 4,100 | 4,200 | 4,100 | 4,200 | +1.2% | 1,000 | - | +1.4% | - | - |
| 10/31 | 4,080 | 4,180 | 4,050 | 4,150 | +1.72% | 3,400 | - | +0.41% | - | - |
| 10/30 | 4,070 | 4,110 | 4,070 | 4,080 | -0.97% | 1,300 | - | -1.14% | - | - |
| 10/29 | 4,190 | 4,240 | 4,110 | 4,120 | -1.67% | 4,100 | - | -0.19% | - | - |
| 10/28 | 4,170 | 4,190 | 4,110 | 4,190 | +1.95% | 2,000 | - | +1.82% | - | - |
| 10/27 | 4,100 | 4,110 | 4,050 | 4,110 | +0.24% | 1,200 | - | +0.34% | - | - |
| 10/24 | 4,150 | 4,150 | 4,000 | 4,100 | -1.2% | 3,600 | - | +0.49% | - | - |
| 10/23 | 4,190 | 4,190 | 4,050 | 4,150 | -3.49% | 4,000 | - | +2.14% | - | - |
| 10/22 | 4,460 | 4,460 | 4,300 | 4,300 | -4.44% | 5,400 | - | +6.3% | - | - |
| 10/21 | 4,400 | 4,500 | 4,370 | 4,500 | +2.27% | 13,100 | - | +11.91% | - | - |
| 10/20 | 4,370 | 4,450 | 4,340 | 4,400 | +0.92% | 6,400 | - | +10.28% | - | - |
| 10/17 | 4,480 | 4,500 | 4,350 | 4,360 | -0.46% | 7,000 | - | +10.02% | - | - |
| 10/16 | 4,180 | 4,380 | 4,170 | 4,380 | +5.29% | 8,100 | - | +11.25% | - | - |
| 10/15 | 4,200 | 4,200 | 4,100 | 4,160 | 0% | 5,400 | - | +6.39% | - | - |
| 10/14 | 4,160 | 4,290 | 4,150 | 4,160 | 0% | 7,900 | - | +6.91% | - | - |
| 10/10 | 4,100 | 4,160 | 4,020 | 4,160 | +1.46% | 4,000 | - | +7.44% | - | - |
| 10/09 | 4,100 | 4,150 | 3,990 | 4,100 | +0.49% | 2,000 | - | +6.44% | - | - |
| 10/08 | 4,160 | 4,200 | 3,980 | 4,080 | +0.49% | 6,000 | - | +6.36% | - | - |
| 10/07 | 4,100 | 4,300 | 4,010 | 4,060 | +0.25% | 8,400 | - | +6.2% | - | - |
