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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2005 |
| 12/30 | 5,420 | 5,590 | 5,420 | 5,480 | -0.36% | 16,400 | - | +6.72% | - | - |
| 12/29 | 5,190 | 5,530 | 5,160 | 5,500 | +6.8% | 42,800 | - | +7.34% | - | - |
| 12/28 | 5,060 | 5,150 | 5,060 | 5,150 | +1.78% | 15,800 | - | +0.7% | - | - |
| 12/27 | 5,050 | 5,090 | 4,940 | 5,060 | +1% | 19,800 | - | -1.21% | - | - |
| 12/26 | 5,000 | 5,040 | 4,920 | 5,010 | -0.79% | 17,000 | - | -2.57% | - | - |
| 12/22 | 5,010 | 5,060 | 4,900 | 5,050 | +1.61% | 23,300 | - | -2.26% | - | - |
| 12/21 | 5,020 | 5,070 | 4,950 | 4,970 | -1.19% | 23,400 | - | -4.07% | - | - |
| 12/20 | 5,030 | 5,030 | 5,000 | 5,030 | 0% | 6,300 | - | -3.34% | - | - |
| 12/19 | 5,150 | 5,150 | 5,030 | 5,030 | -2.52% | 11,400 | - | -3.75% | - | - |
| 12/16 | 5,190 | 5,190 | 5,090 | 5,160 | -0.58% | 5,900 | - | -1.75% | - | - |
| 12/15 | 5,050 | 5,190 | 5,030 | 5,190 | +3.18% | 27,700 | - | -1.56% | - | - |
| 12/14 | 5,080 | 5,100 | 5,030 | 5,030 | -0.98% | 9,100 | - | -4.99% | - | - |
| 12/13 | 5,210 | 5,210 | 5,070 | 5,080 | -2.31% | 20,400 | - | -4.46% | - | - |
| 12/12 | 5,090 | 5,200 | 5,010 | 5,200 | +2.77% | 8,400 | - | -2.64% | - | - |
| 12/09 | 5,000 | 5,060 | 5,000 | 5,060 | +0.2% | 2,600 | - | -5.74% | - | - |
| 12/08 | 5,080 | 5,080 | 4,980 | 5,050 | -3.07% | 6,800 | - | -6.41% | - | - |
| 12/07 | 5,050 | 5,220 | 5,030 | 5,210 | +1.96% | 25,500 | - | -3.87% | - | - |
| 12/06 | 5,050 | 5,110 | 5,000 | 5,110 | +1.19% | 10,400 | - | -6.03% | - | - |
| 12/05 | 5,220 | 5,220 | 5,000 | 5,050 | -3.81% | 14,800 | - | -7.54% | - | - |
| 12/02 | 5,180 | 5,340 | 5,150 | 5,250 | -1.69% | 4,400 | - | -4.34% | - | - |
| 12/01 | 5,320 | 5,400 | 5,300 | 5,340 | +0.19% | 5,600 | - | -2.96% | - | - |
| 11/30 | 5,040 | 5,330 | 5,010 | 5,330 | +6.6% | 13,900 | - | -3.39% | - | - |
| 11/29 | 5,000 | 5,080 | 4,930 | 5,000 | +0.4% | 7,900 | - | -9.65% | - | - |
| 11/28 | 5,010 | 5,010 | 4,910 | 4,980 | -1.39% | 11,800 | - | -10.59% | - | - |
| 11/25 | 5,170 | 5,220 | 5,010 | 5,050 | -3.26% | 7,100 | - | -9.95% | - | - |
| 11/24 | 5,210 | 5,300 | 5,150 | 5,220 | -0.57% | 8,300 | - | -7.4% | - | - |
| 11/22 | 5,380 | 5,400 | 5,080 | 5,250 | -1.87% | 22,000 | - | -7.18% | - | - |
| 11/21 | 5,390 | 5,470 | 5,350 | 5,350 | -3.43% | 8,200 | - | -5.71% | - | - |
| 11/18 | 5,690 | 5,690 | 5,410 | 5,540 | -1.77% | 5,700 | - | -2.84% | - | - |
| 11/17 | 5,350 | 5,700 | 5,240 | 5,640 | +4.25% | 10,800 | - | -1.45% | - | - |
| 11/16 | 5,440 | 5,450 | 5,360 | 5,410 | -2.35% | 4,900 | - | -5.73% | - | - |
| 11/15 | 5,520 | 5,550 | 5,440 | 5,540 | -0.72% | 11,100 | - | -3.97% | - | - |
| 11/14 | 5,650 | 5,660 | 5,520 | 5,580 | -1.93% | 10,900 | - | -3.76% | - | - |
| 11/11 | 5,660 | 5,700 | 5,600 | 5,690 | +0.71% | 5,700 | - | -2.1% | - | - |
| 11/10 | 5,780 | 5,780 | 5,630 | 5,650 | -1.4% | 6,900 | - | -2.85% | - | - |
| 11/09 | 5,710 | 5,840 | 5,610 | 5,730 | +2.14% | 27,300 | - | -1.55% | - | - |
| 11/08 | 5,690 | 5,730 | 5,580 | 5,610 | -1.41% | 13,100 | - | -3.66% | - | - |
| 11/07 | 5,810 | 5,810 | 5,690 | 5,690 | -3.23% | 6,200 | - | -2.33% | - | - |
| 11/04 | 5,850 | 5,900 | 5,790 | 5,880 | +2.08% | 14,300 | - | +1.12% | - | - |
| 11/02 | 5,630 | 5,800 | 5,600 | 5,760 | +2.13% | 27,400 | - | -0.74% | - | - |
| 11/01 | 5,700 | 5,700 | 5,610 | 5,640 | -0.53% | 3,200 | - | -2.71% | - | - |
| 10/31 | 5,690 | 5,730 | 5,610 | 5,670 | -0.35% | 3,400 | - | -2.31% | - | - |
| 10/28 | 5,600 | 5,700 | 5,570 | 5,690 | -0.18% | 5,400 | - | -2.05% | - | - |
| 10/27 | 5,550 | 5,800 | 5,550 | 5,700 | +1.24% | 10,400 | - | -1.94% | - | - |
| 10/26 | 5,680 | 5,710 | 5,550 | 5,630 | -1.05% | 7,300 | - | -3.33% | - | - |
| 10/25 | 5,750 | 5,750 | 5,640 | 5,690 | -1.04% | 5,400 | - | -2.54% | - | - |
| 10/24 | 5,890 | 5,920 | 5,700 | 5,750 | -2.54% | 6,800 | - | -1.76% | - | - |
| 10/21 | 5,940 | 5,940 | 5,780 | 5,900 | -0.51% | 7,800 | - | +0.53% | - | - |
| 10/20 | 5,790 | 5,930 | 5,700 | 5,930 | +2.42% | 20,200 | - | +0.99% | - | - |
| 10/19 | 5,640 | 5,800 | 5,590 | 5,790 | +1.94% | 13,900 | - | -1.46% | - | - |
| 10/18 | 5,640 | 5,700 | 5,630 | 5,680 | -0.7% | 10,400 | - | -3.43% | - | - |
| 10/17 | 5,860 | 5,970 | 5,720 | 5,720 | -5.14% | 19,800 | - | -2.67% | - | - |
| 10/14 | 6,090 | 6,150 | 5,940 | 6,030 | -0.66% | 11,700 | - | +2.76% | - | - |
| 10/13 | 6,080 | 6,200 | 5,990 | 6,070 | +0.5% | 27,400 | - | +3.73% | - | - |
| 10/12 | 6,140 | 6,200 | 6,030 | 6,040 | -2.11% | 21,300 | - | +3.44% | - | - |
| 10/11 | 6,160 | 6,250 | 6,090 | 6,170 | -1.44% | 66,600 | - | +5.83% | - | - |
| 10/07 | 6,000 | 6,300 | 5,980 | 6,260 | +5.74% | 118,700 | - | +7.71% | - | - |
| 10/06 | 5,700 | 6,010 | 5,650 | 5,920 | +2.07% | 66,500 | - | +2.17% | - | - |
| 10/05 | 5,750 | 5,800 | 5,650 | 5,800 | +0.69% | 7,500 | - | +0.16% | - | - |
| 10/04 | 5,690 | 5,790 | 5,620 | 5,760 | -0.52% | 6,800 | - | -0.48% | - | - |
| 10/03 | 5,550 | 5,800 | 5,500 | 5,790 | +1.58% | 18,900 | - | +0.05% | - | - |
| 09/30 | 5,380 | 5,720 | 5,320 | 5,700 | +5.36% | 19,900 | - | -1.52% | - | - |
| 09/29 | 5,480 | 5,690 | 5,410 | 5,410 | -3.05% | 15,900 | - | -6.55% | - | - |
| 09/28 | 5,560 | 5,700 | 5,500 | 5,580 | -0.53% | 15,700 | - | -3.91% | - | - |
| 09/27 | 5,800 | 5,800 | 5,570 | 5,610 | -3.28% | 10,700 | - | -3.59% | - | - |
| 09/26 | 5,760 | 5,800 | 5,670 | 5,800 | 0% | 12,900 | - | -0.57% | - | - |
| 09/22 | 5,660 | 5,800 | 5,600 | 5,800 | 0% | 13,500 | - | -0.7% | - | - |
| 09/21 | 5,870 | 5,950 | 5,760 | 5,800 | -2.85% | 23,100 | - | -0.85% | - | - |
| 09/20 | 5,950 | 6,000 | 5,860 | 5,970 | -0.33% | 21,400 | - | +2% | - | - |
| 09/16 | 6,050 | 6,060 | 5,880 | 5,990 | -0.99% | 41,700 | - | +2.62% | - | - |
| 09/15 | 6,200 | 6,280 | 6,030 | 6,050 | -1.63% | 143,400 | - | +3.93% | - | - |
| 09/14 | 6,020 | 6,160 | 5,980 | 6,150 | +2.84% | 117,100 | - | +6.02% | - | - |
| 09/13 | 6,040 | 6,050 | 5,950 | 5,980 | -0.66% | 38,100 | - | +3.64% | - | - |
| 09/12 | 6,040 | 6,080 | 5,890 | 6,020 | +1.35% | 100,600 | - | +4.79% | - | - |
| 09/09 | 5,770 | 6,010 | 5,660 | 5,940 | +6.64% | 91,000 | - | +4.08% | - | - |
| 09/08 | 5,480 | 5,570 | 5,450 | 5,570 | +1.27% | 22,100 | - | -1.8% | - | - |
| 09/07 | 5,600 | 5,640 | 5,480 | 5,500 | -1.96% | 18,200 | - | -2.78% | - | - |
| 09/06 | 5,710 | 5,750 | 5,610 | 5,610 | -2.43% | 9,600 | - | -0.51% | - | - |
| 09/05 | 5,800 | 5,800 | 5,660 | 5,750 | -1.03% | 7,100 | - | +2.5% | - | - |
| 09/02 | 5,750 | 5,810 | 5,730 | 5,810 | +1.22% | 8,000 | - | +4.23% | - | - |
| 09/01 | 5,820 | 5,820 | 5,680 | 5,740 | -1.03% | 18,700 | - | +3.54% | - | - |
| 08/31 | 5,770 | 5,830 | 5,760 | 5,800 | -0.85% | 11,600 | - | +5.13% | - | - |
| 08/30 | 5,640 | 5,850 | 5,610 | 5,850 | +2.27% | 22,100 | - | +6.56% | - | - |
| 08/29 | 5,690 | 5,720 | 5,630 | 5,720 | -0.17% | 12,900 | - | +4.84% | - | - |
| 08/26 | 5,880 | 5,880 | 5,720 | 5,730 | -1.38% | 7,300 | - | +5.52% | - | - |
| 08/25 | 5,730 | 5,850 | 5,690 | 5,810 | +1.4% | 17,200 | - | +7.55% | - | - |
| 08/24 | 5,850 | 5,860 | 5,690 | 5,730 | -2.22% | 30,700 | - | +6.82% | - | - |
| 08/23 | 5,870 | 5,970 | 5,800 | 5,860 | -0.34% | 25,500 | - | +9.88% | - | - |
| 08/22 | 5,900 | 5,960 | 5,800 | 5,880 | -1.51% | 31,800 | - | +11.01% | - | - |
| 08/19 | 6,070 | 6,070 | 5,850 | 5,970 | -0.33% | 29,400 | - | +13.48% | - | - |
| 08/18 | 5,920 | 6,100 | 5,920 | 5,990 | -0.5% | 39,400 | - | +14.93% | - | - |
| 08/17 | 5,830 | 6,160 | 5,800 | 6,020 | +2.38% | 128,000 | - | +16.55% | - | - |
| 08/16 | 5,660 | 5,950 | 5,650 | 5,880 | +5.57% | 149,200 | - | +14.93% | - | - |
| 08/15 | 5,620 | 5,620 | 5,500 | 5,570 | -0.54% | 17,800 | - | +9.78% | - | - |
| 08/12 | 5,500 | 5,700 | 5,460 | 5,600 | +1.08% | 74,400 | - | +11% | - | - |
| 08/11 | 5,390 | 5,540 | 5,350 | 5,540 | +2.78% | 48,000 | - | +10.53% | - | - |
| 08/10 | 5,390 | 5,440 | 5,310 | 5,390 | +0.75% | 64,000 | - | +8.34% | - | - |
| 08/09 | 5,160 | 5,360 | 5,100 | 5,350 | +5.73% | 58,000 | - | +7.95% | - | - |
| 08/08 | 5,180 | 5,180 | 5,000 | 5,060 | -0.39% | 18,400 | - | +2.43% | - | - |
| 08/05 | 5,200 | 5,270 | 5,080 | 5,080 | -1.93% | 79,200 | - | +2.92% | - | - |
