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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2004 |
| 12/30 | 4,000 | 4,180 | 4,000 | 4,050 | +1.25% | 12,000 | - | -0.34% | - | - |
| 12/29 | 3,800 | 4,000 | 3,750 | 4,000 | +5.26% | 6,100 | - | -1.53% | - | - |
| 12/28 | 3,660 | 3,800 | 3,660 | 3,800 | +1.88% | 7,600 | - | -6.36% | - | - |
| 12/27 | 3,750 | 3,750 | 3,600 | 3,730 | -1.06% | 7,800 | - | -8.17% | - | - |
| 12/24 | 3,840 | 3,850 | 3,710 | 3,770 | -2.08% | 9,800 | - | -7.23% | - | - |
| 12/22 | 3,760 | 3,850 | 3,630 | 3,850 | -0.26% | 15,600 | - | -5.17% | - | - |
| 12/21 | 3,860 | 3,920 | 3,800 | 3,860 | -3.26% | 7,600 | - | -4.67% | - | - |
| 12/20 | 4,000 | 4,000 | 3,850 | 3,990 | -0.5% | 12,300 | - | -1.19% | - | - |
| 12/17 | 4,050 | 4,070 | 4,010 | 4,010 | +0.25% | 3,800 | - | -0.07% | - | - |
| 12/16 | 4,000 | 4,050 | 3,950 | 4,000 | -0.25% | 5,200 | - | +0.43% | - | - |
| 12/15 | 4,050 | 4,100 | 4,000 | 4,010 | -1.96% | 5,100 | - | +1.37% | - | - |
| 12/14 | 4,150 | 4,160 | 4,050 | 4,090 | -1.45% | 3,900 | - | +4.2% | - | - |
| 12/13 | 4,010 | 4,190 | 4,010 | 4,150 | +1.22% | 8,500 | - | +6.63% | - | - |
| 12/10 | 4,100 | 4,150 | 4,000 | 4,100 | 0% | 9,600 | - | +6.16% | - | - |
| 12/09 | 4,290 | 4,290 | 4,100 | 4,100 | -4.87% | 5,200 | - | +6.91% | - | - |
| 12/08 | 4,070 | 4,310 | 4,030 | 4,310 | +5.12% | 11,900 | - | +13.45% | - | - |
| 12/07 | 4,020 | 4,140 | 4,020 | 4,100 | +2.5% | 8,000 | - | +9.3% | - | - |
| 12/06 | 4,000 | 4,040 | 3,800 | 4,000 | -1.23% | 17,800 | - | +7.76% | - | - |
| 12/03 | 4,310 | 4,330 | 4,050 | 4,050 | -6.9% | 19,900 | - | +10.14% | - | - |
| 12/02 | 4,420 | 4,430 | 4,310 | 4,350 | -0.91% | 12,500 | - | +19.54% | - | - |
| 12/01 | 4,310 | 4,500 | 4,310 | 4,390 | +2.57% | 18,800 | - | +22.32% | - | - |
| 11/30 | 4,260 | 4,290 | 4,220 | 4,280 | +0.47% | 13,300 | - | +21.01% | - | - |
| 11/29 | 4,250 | 4,320 | 4,160 | 4,260 | +0.24% | 19,800 | - | +22.03% | - | - |
| 11/26 | 4,130 | 4,400 | 4,100 | 4,250 | +3.66% | 28,200 | - | +23.26% | - | - |
| 11/25 | 4,000 | 4,100 | 3,900 | 4,100 | +2.24% | 24,300 | - | +20.41% | - | - |
| 11/24 | 3,910 | 4,030 | 3,910 | 4,010 | +2.82% | 14,700 | - | +19.17% | - | - |
| 11/22 | 3,890 | 3,910 | 3,750 | 3,900 | 0% | 12,900 | - | +17.22% | - | - |
| 11/19 | 3,830 | 3,900 | 3,750 | 3,900 | +3.17% | 14,300 | - | +18.18% | - | - |
| 11/18 | 3,700 | 3,850 | 3,700 | 3,780 | +3.56% | 28,100 | - | +15.38% | - | - |
| 11/17 | 3,580 | 3,670 | 3,580 | 3,650 | +1.67% | 4,800 | - | +11.86% | - | - |
| 11/16 | 3,590 | 3,650 | 3,550 | 3,590 | +0.56% | 12,300 | - | +10.19% | - | - |
| 11/15 | 3,430 | 3,580 | 3,420 | 3,570 | +5.62% | 13,100 | - | +9.71% | - | - |
| 11/12 | 3,260 | 3,380 | 3,260 | 3,380 | +4% | 3,000 | - | +4.42% | - | - |
| 11/11 | 3,320 | 3,320 | 3,250 | 3,250 | -2.11% | 1,200 | - | +0.68% | - | - |
| 11/10 | 3,250 | 3,320 | 3,210 | 3,320 | +2.15% | 1,700 | - | +2.95% | - | - |
| 11/09 | 3,250 | 3,250 | 3,200 | 3,250 | 0% | 1,400 | - | +0.9% | - | - |
| 11/08 | 3,330 | 3,330 | 3,250 | 3,250 | -4.41% | 2,800 | - | +0.93% | - | - |
| 11/05 | 3,440 | 3,450 | 3,350 | 3,400 | -1.16% | 2,400 | - | +5.66% | - | - |
| 11/04 | 3,260 | 3,480 | 3,260 | 3,440 | +7.84% | 9,200 | - | +7.17% | - | - |
| 11/02 | 3,170 | 3,190 | 3,070 | 3,190 | +2.24% | 2,600 | - | -0.37% | - | - |
| 11/01 | 3,110 | 3,210 | 3,100 | 3,120 | +0.32% | 1,800 | - | -2.62% | - | - |
| 10/29 | 3,240 | 3,240 | 3,110 | 3,110 | -0.96% | 2,000 | - | -3.12% | - | - |
| 10/28 | 3,140 | 3,140 | 3,110 | 3,140 | +1.62% | 1,100 | - | -2.36% | - | - |
| 10/27 | 3,100 | 3,130 | 3,090 | 3,090 | -0.32% | 3,100 | - | -4.22% | - | - |
| 10/26 | 3,050 | 3,100 | 3,050 | 3,100 | 0% | 1,400 | - | -4.38% | - | - |
| 10/25 | 3,100 | 3,120 | 3,050 | 3,100 | -0.64% | 8,600 | - | -5% | - | - |
| 10/22 | 3,180 | 3,180 | 3,080 | 3,120 | -1.89% | 3,000 | - | -4.96% | - | - |
| 10/21 | 3,180 | 3,180 | 3,060 | 3,180 | 0% | 10,800 | - | -3.75% | - | - |
| 10/20 | 3,110 | 3,280 | 3,070 | 3,180 | +2.25% | 3,100 | - | -4.36% | - | - |
| 10/19 | 3,110 | 3,170 | 3,110 | 3,110 | +1.63% | 4,400 | - | -7.05% | - | - |
| 10/18 | 3,270 | 3,280 | 3,050 | 3,060 | -4.97% | 18,900 | - | -9.2% | - | - |
| 10/15 | 3,220 | 3,280 | 3,210 | 3,220 | -2.42% | 2,500 | - | -5.21% | - | - |
| 10/14 | 3,410 | 3,410 | 3,200 | 3,300 | -4.62% | 6,300 | - | -3.45% | - | - |
| 10/13 | 3,530 | 3,530 | 3,450 | 3,460 | -1.98% | 1,800 | - | +0.76% | - | - |
| 10/12 | 3,500 | 3,680 | 3,480 | 3,530 | +1.44% | 14,900 | - | +2.44% | - | - |
| 10/08 | 3,100 | 3,600 | 3,020 | 3,480 | +10.48% | 23,400 | - | +0.72% | - | - |
| 10/07 | 3,130 | 3,170 | 3,130 | 3,150 | -0.32% | 8,300 | - | -9.06% | - | - |
| 10/06 | 3,180 | 3,180 | 3,100 | 3,160 | -0.32% | 3,000 | - | -9.43% | - | - |
| 10/05 | 3,280 | 3,280 | 3,170 | 3,170 | -1.25% | 2,000 | - | -9.79% | - | - |
| 10/04 | 3,250 | 3,300 | 3,200 | 3,210 | -0.93% | 4,300 | - | -9.27% | - | - |
| 10/01 | 3,240 | 3,260 | 3,180 | 3,240 | +1.25% | 3,200 | - | -9.04% | - | - |
| 09/30 | 3,180 | 3,200 | 3,040 | 3,200 | +0.63% | 17,600 | - | -10.69% | - | - |
| 09/29 | 3,250 | 3,250 | 3,180 | 3,180 | -1.85% | 2,400 | - | -11.76% | - | - |
| 09/28 | 3,250 | 3,300 | 3,240 | 3,240 | -0.31% | 1,400 | - | -10.65% | - | - |
| 09/27 | 3,260 | 3,260 | 3,200 | 3,250 | -0.31% | 4,600 | - | -10.89% | - | - |
| 09/24 | 3,260 | 3,290 | 3,260 | 3,260 | 0% | 3,600 | - | -11.1% | - | - |
| 09/22 | 3,400 | 3,400 | 3,120 | 3,260 | -4.12% | 14,000 | - | -11.63% | - | - |
| 09/21 | 3,490 | 3,490 | 3,370 | 3,400 | -2.58% | 3,400 | - | -8.31% | - | - |
| 09/17 | 3,600 | 3,600 | 3,350 | 3,490 | -3.86% | 10,700 | - | -6.28% | - | - |
| 09/16 | 3,600 | 3,630 | 3,570 | 3,630 | +0.83% | 3,900 | - | -2.97% | - | - |
| 09/15 | 3,610 | 3,610 | 3,580 | 3,600 | -1.37% | 3,100 | - | -4.1% | - | - |
| 09/14 | 3,690 | 3,690 | 3,590 | 3,650 | -1.08% | 7,500 | - | -3.23% | - | - |
| 09/13 | 3,710 | 3,730 | 3,690 | 3,690 | -0.54% | 3,500 | - | -2.33% | - | - |
| 09/10 | 3,730 | 3,740 | 3,710 | 3,710 | -0.27% | 3,300 | - | -1.88% | - | - |
| 09/09 | 3,750 | 3,780 | 3,720 | 3,720 | -0.27% | 2,500 | - | -1.67% | - | - |
| 09/08 | 3,780 | 3,790 | 3,710 | 3,730 | 0% | 4,200 | - | -1.43% | - | - |
| 09/07 | 3,750 | 3,760 | 3,730 | 3,730 | +0.27% | 2,800 | - | -1.45% | - | - |
| 09/06 | 3,740 | 3,740 | 3,720 | 3,720 | -0.53% | 1,700 | - | -1.8% | - | - |
| 09/03 | 3,760 | 3,790 | 3,740 | 3,740 | -0.53% | 4,500 | - | -1.45% | - | - |
| 09/02 | 3,720 | 3,820 | 3,720 | 3,760 | +1.08% | 6,000 | - | -1.16% | - | - |
| 09/01 | 3,750 | 3,780 | 3,710 | 3,720 | -1.06% | 1,800 | - | -2.52% | - | - |
| 08/31 | 3,810 | 3,810 | 3,700 | 3,760 | -1.05% | 2,600 | - | -1.73% | - | - |
| 08/30 | 3,780 | 3,800 | 3,770 | 3,800 | +0.8% | 4,900 | - | -0.52% | - | - |
| 08/27 | 3,820 | 3,820 | 3,740 | 3,770 | -0.79% | 3,500 | - | -1.31% | - | - |
| 08/26 | 3,780 | 3,820 | 3,780 | 3,800 | +0.8% | 1,800 | - | -0.91% | - | - |
| 08/25 | 3,730 | 3,800 | 3,730 | 3,770 | +1.07% | 1,100 | - | -1.93% | - | - |
| 08/24 | 3,740 | 3,770 | 3,720 | 3,730 | +0.27% | 3,000 | - | -4.21% | - | - |
| 08/23 | 3,800 | 3,810 | 3,670 | 3,720 | -1.33% | 6,500 | - | -5.68% | - | - |
| 08/20 | 3,750 | 3,810 | 3,750 | 3,770 | +0.53% | 1,800 | - | -5.7% | - | - |
| 08/19 | 3,790 | 3,820 | 3,750 | 3,750 | -1.32% | 2,000 | - | -7.38% | - | - |
| 08/18 | 3,760 | 3,800 | 3,720 | 3,800 | +1.33% | 1,500 | - | -7.38% | - | - |
| 08/17 | 3,810 | 3,870 | 3,730 | 3,750 | -1.32% | 1,600 | - | -9.9% | - | - |
| 08/16 | 3,890 | 3,890 | 3,800 | 3,800 | -2.56% | 1,600 | - | -10.04% | - | - |
| 08/13 | 3,970 | 3,970 | 3,890 | 3,900 | -1.76% | 1,800 | - | -8.75% | - | - |
| 08/12 | 4,000 | 4,000 | 3,880 | 3,970 | -1.73% | 1,500 | - | -8.1% | - | - |
| 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% | - | - |
