株価チャート
2004/03/18～2004/08/11
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 |
| 08/11 | 3,900 | 4,040 | 3,880 | 4,040 | +6.32% | 5,100 | - | -7.45% | - | - |
| 08/10 | 3,800 | 3,890 | 3,770 | 3,800 | +1.06% | 1,500 | - | -13.79% | - | - |
| 08/09 | 3,770 | 3,800 | 3,720 | 3,760 | -0.27% | 2,300 | - | -15.92% | - | - |
| 08/06 | 3,700 | 3,800 | 3,700 | 3,770 | +0.53% | 4,800 | - | -16.96% | - | - |
| 08/05 | 3,790 | 3,930 | 3,750 | 3,750 | 0% | 6,000 | - | -18.55% | - | - |
| 08/04 | 3,790 | 3,800 | 3,650 | 3,750 | -1.32% | 5,800 | - | -19.53% | - | - |
| 08/03 | 3,900 | 3,940 | 3,710 | 3,800 | -2.56% | 9,000 | - | -19.47% | - | - |
| 08/02 | 3,970 | 3,970 | 3,820 | 3,900 | -1.76% | 5,300 | - | -18.17% | - | - |
| 07/30 | 4,100 | 4,100 | 3,940 | 3,970 | -1.98% | 8,700 | - | -17.62% | - | - |
| 07/29 | 4,010 | 4,240 | 3,940 | 4,050 | +1.76% | 18,500 | - | -16.87% | - | - |
| 07/28 | 3,700 | 3,990 | 3,700 | 3,980 | +10.56% | 10,800 | - | -19.15% | - | - |
| 07/27 | 3,850 | 3,910 | 3,560 | 3,600 | -5.26% | 27,300 | - | -27.71% | - | - |
| 07/26 | 4,100 | 4,100 | 3,740 | 3,800 | -8.21% | 27,500 | - | -24.72% | - | - |
| 07/23 | 4,110 | 4,440 | 4,090 | 4,140 | +2.99% | 72,800 | - | -19.14% | - | - |
| 07/22 | 4,020 | 4,020 | 4,020 | 4,020 | -19.92% | 14,500 | - | -22.41% | - | - |
| 07/21 | 5,030 | 5,130 | 5,000 | 5,020 | +0.4% | 3,600 | - | -4.42% | - | - |
| 07/20 | 5,050 | 5,060 | 5,000 | 5,000 | -0.99% | 3,300 | - | -5.23% | - | - |
| 07/16 | 5,050 | 5,120 | 5,000 | 5,050 | 0% | 3,500 | - | -4.52% | - | - |
| 07/15 | 5,100 | 5,220 | 5,050 | 5,050 | -0.98% | 5,300 | - | -4.75% | - | - |
| 07/14 | 5,280 | 5,280 | 5,100 | 5,100 | -3.41% | 3,600 | - | -4.12% | - | - |
| 07/13 | 5,310 | 5,310 | 5,150 | 5,280 | -0.38% | 3,400 | - | -1.07% | - | - |
| 07/12 | 5,070 | 5,300 | 5,070 | 5,300 | +4.95% | 4,200 | - | -0.56% | - | - |
| 07/09 | 5,050 | 5,070 | 5,000 | 5,050 | 0% | 1,600 | - | -5.13% | - | - |
| 07/08 | 5,100 | 5,160 | 5,030 | 5,050 | -0.98% | 9,200 | - | -4.97% | - | - |
| 07/07 | 5,050 | 5,100 | 5,000 | 5,100 | -0.2% | 7,300 | - | -3.92% | - | - |
| 07/06 | 5,380 | 5,380 | 5,080 | 5,110 | -5.37% | 10,400 | - | -3.51% | - | - |
| 07/05 | 5,470 | 5,470 | 5,390 | 5,400 | -1.1% | 6,600 | - | +2.29% | - | - |
| 07/02 | 5,380 | 5,550 | 5,350 | 5,460 | +1.68% | 17,300 | - | +3.9% | - | - |
| 07/01 | 5,240 | 5,630 | 5,240 | 5,370 | +4.47% | 42,300 | - | +2.64% | - | - |
| 06/30 | 5,220 | 5,220 | 5,000 | 5,140 | -1.72% | 9,100 | - | -1.42% | - | - |
| 06/29 | 4,970 | 5,240 | 4,970 | 5,230 | +5.02% | 8,900 | - | +0.46% | - | - |
| 06/28 | 5,150 | 5,160 | 4,930 | 4,980 | -4.6% | 17,400 | - | -4.19% | - | - |
| 06/25 | 5,310 | 5,310 | 5,220 | 5,220 | -1.51% | 5,000 | - | +0.33% | - | - |
| 06/24 | 5,300 | 5,330 | 5,240 | 5,300 | -0.56% | 6,400 | - | +1.98% | - | - |
| 06/23 | 5,290 | 5,350 | 5,250 | 5,330 | -1.3% | 3,900 | - | +2.86% | - | - |
| 06/22 | 5,320 | 5,400 | 5,260 | 5,400 | +1.89% | 8,600 | - | +4.33% | - | - |
| 06/21 | 5,480 | 5,480 | 5,230 | 5,300 | -5.53% | 14,500 | - | +2.77% | - | - |
| 06/18 | 5,650 | 5,790 | 5,530 | 5,610 | -0.71% | 8,900 | - | +9.04% | - | - |
| 06/17 | 5,800 | 5,830 | 5,610 | 5,650 | -2.42% | 14,000 | - | +9.96% | - | - |
| 06/16 | 5,630 | 5,830 | 5,500 | 5,790 | +2.84% | 23,900 | - | +12.87% | - | - |
| 06/15 | 5,400 | 5,690 | 5,400 | 5,630 | +5.83% | 20,000 | - | +10.15% | - | - |
| 06/14 | 5,360 | 5,450 | 5,250 | 5,320 | -1.12% | 5,700 | - | +4.54% | - | - |
| 06/11 | 5,450 | 5,500 | 5,360 | 5,380 | -1.65% | 5,700 | - | +5.74% | - | - |
| 06/10 | 5,570 | 5,580 | 5,420 | 5,470 | -1.62% | 12,200 | - | +7.13% | - | - |
| 06/09 | 5,200 | 5,590 | 5,200 | 5,560 | +9.02% | 28,200 | - | +8.53% | - | - |
| 06/08 | 5,200 | 5,200 | 5,000 | 5,100 | -0.58% | 5,000 | - | -0.39% | - | - |
| 06/07 | 4,820 | 5,330 | 4,820 | 5,130 | +6.65% | 19,100 | - | -0.23% | - | - |
| 06/04 | 4,820 | 4,820 | 4,810 | 4,810 | -1.84% | 200 | - | -6.87% | - | - |
| 06/03 | 4,810 | 4,990 | 4,800 | 4,900 | +2.08% | 3,200 | - | -5.79% | - | - |
| 06/02 | 4,900 | 4,900 | 4,650 | 4,800 | +2.13% | 2,900 | - | -8.34% | - | - |
| 06/01 | 4,700 | 4,750 | 4,650 | 4,700 | -2.08% | 2,500 | - | -11% | - | - |
| 05/31 | 4,800 | 4,800 | 4,430 | 4,800 | -1.84% | 6,800 | - | -9.72% | - | - |
| 05/28 | 4,900 | 4,910 | 4,800 | 4,890 | -0.2% | 2,400 | - | -8.68% | - | - |
| 05/27 | 4,960 | 5,000 | 4,900 | 4,900 | -1.01% | 2,000 | - | -9.18% | - | - |
| 05/26 | 5,010 | 5,020 | 4,950 | 4,950 | -1.79% | 3,800 | - | -9.06% | - | - |
| 05/25 | 5,110 | 5,110 | 5,040 | 5,040 | -1.18% | 2,300 | - | -8.26% | - | - |
| 05/24 | 5,200 | 5,200 | 5,100 | 5,100 | +0.59% | 4,000 | - | -8.22% | - | - |
| 05/21 | 5,050 | 5,070 | 5,050 | 5,070 | +3.05% | 800 | - | -9.35% | - | - |
| 05/20 | 5,170 | 5,200 | 4,920 | 4,920 | -4.84% | 3,200 | - | -11.99% | - | - |
| 05/19 | 4,970 | 5,170 | 4,970 | 5,170 | +4.87% | 400 | - | -7.3% | - | - |
| 05/18 | 4,900 | 5,000 | 4,900 | 4,930 | -1.4% | 2,400 | - | -11.3% | - | - |
| 05/17 | 5,140 | 5,140 | 4,900 | 5,000 | -8.26% | 3,400 | - | -9.88% | - | - |
| 05/14 | 5,300 | 5,450 | 5,120 | 5,450 | 0% | 4,100 | - | -1.55% | - | - |
| 05/13 | 5,500 | 5,590 | 5,260 | 5,450 | +2.83% | 8,100 | - | -1.02% | - | - |
| 05/12 | 5,150 | 5,400 | 5,150 | 5,300 | +4.33% | 2,700 | - | -3.25% | - | - |
| 05/11 | 5,080 | 5,270 | 5,070 | 5,080 | -4.33% | 5,300 | - | -6.87% | - | - |
| 05/10 | 5,780 | 5,780 | 5,300 | 5,310 | -8.61% | 7,300 | - | -2.35% | - | - |
| 05/07 | 5,890 | 5,890 | 5,710 | 5,810 | -1.53% | 10,400 | - | +7.59% | - | - |
| 05/06 | 5,500 | 5,990 | 5,500 | 5,900 | +7.27% | 14,000 | - | +10.36% | - | - |
| 04/30 | 5,550 | 5,600 | 5,470 | 5,500 | -2.65% | 8,200 | - | +4.21% | - | - |
| 04/28 | 5,680 | 5,710 | 5,600 | 5,650 | -0.7% | 8,500 | - | +8.24% | - | - |
| 04/27 | 5,700 | 5,710 | 5,630 | 5,690 | -0.35% | 4,600 | - | +10.38% | - | - |
| 04/26 | 5,820 | 5,890 | 5,630 | 5,710 | -1.55% | 4,200 | - | +12.25% | - | - |
| 04/23 | 5,910 | 6,000 | 5,600 | 5,800 | -1.69% | 5,400 | - | +15.51% | - | - |
| 04/22 | 5,580 | 5,930 | 5,580 | 5,900 | +5.36% | 11,600 | - | +19.17% | - | - |
| 04/21 | 5,600 | 5,600 | 5,500 | 5,600 | -2.61% | 9,300 | - | +14.82% | - | - |
| 04/20 | 5,800 | 5,850 | 5,730 | 5,750 | -2.54% | 6,500 | - | +19.42% | - | - |
| 04/19 | 6,000 | 6,010 | 5,710 | 5,900 | -3.12% | 10,200 | - | +24.42% | - | - |
| 04/16 | 6,200 | 6,200 | 5,760 | 6,090 | -2.4% | 10,500 | - | +30.6% | - | - |
| 04/15 | 6,580 | 6,580 | 5,660 | 6,240 | -5.45% | 23,700 | - | +36.33% | - | - |
| 04/14 | 6,000 | 6,720 | 5,900 | 6,600 | +10% | 87,400 | - | +47.12% | - | - |
| 04/13 | 5,000 | 6,000 | 5,000 | 6,000 | +20% | 55,700 | - | +36.92% | - | - |
| 04/12 | 4,680 | 5,080 | 4,680 | 5,000 | +8.7% | 23,500 | - | +16.17% | - | - |
| 04/09 | 4,680 | 4,690 | 4,520 | 4,600 | -2.13% | 5,200 | - | +7.85% | - | - |
| 04/08 | 4,670 | 4,800 | 4,600 | 4,700 | +0.43% | 5,500 | - | +10.8% | - | - |
| 04/07 | 4,700 | 4,720 | 4,680 | 4,680 | -0.43% | 7,500 | - | +11.01% | - | - |
| 04/06 | 4,690 | 4,740 | 4,680 | 4,700 | +0.43% | 8,700 | - | +12.41% | - | - |
| 04/05 | 4,780 | 4,790 | 4,670 | 4,680 | -1.68% | 10,700 | - | +12.91% | - | - |
| 04/02 | 4,710 | 4,830 | 4,670 | 4,760 | +0.85% | 10,200 | - | +15.82% | - | - |
| 04/01 | 4,650 | 4,750 | 4,600 | 4,720 | +1.51% | 10,700 | - | +15.97% | - | - |
| 03/31 | 4,380 | 4,650 | 4,380 | 4,650 | +6.16% | 10,500 | - | +15.38% | - | - |
| 03/30 | 4,450 | 4,490 | 4,380 | 4,380 | -1.57% | 10,200 | - | +9.61% | - | - |
| 03/29 | 4,360 | 4,480 | 4,300 | 4,450 | +5.95% | 7,600 | - | +12.01% | - | - |
| 03/26 | 4,100 | 4,240 | 4,060 | 4,200 | +3.7% | 7,700 | - | +6.44% | - | - |
| 03/25 | 4,020 | 4,050 | 4,020 | 4,050 | +0.75% | 2,600 | - | +3.11% | - | - |
| 03/24 | 4,010 | 4,050 | 4,000 | 4,020 | +0.5% | 2,200 | - | +2.63% | - | - |
| 03/23 | 4,050 | 4,070 | 4,000 | 4,000 | -1.23% | 4,700 | - | +2.41% | - | - |
| 03/22 | 4,060 | 4,100 | 4,050 | 4,050 | 0% | 3,500 | - | +3.87% | - | - |
| 03/19 | 4,060 | 4,080 | 4,040 | 4,050 | 0% | 2,900 | - | +4.19% | - | - |
| 03/18 | 4,100 | 4,200 | 4,050 | 4,050 | -0.25% | 4,400 | - | +4.44% | - | - |
