株価チャート
2005/04/18～2005/12/30
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 | 1,206 | 1,234 | 1,206 | 1,234 | +1.82% | 1,300 | - | -0.32% | - | - |
| 12/29 | 1,233 | 1,233 | 1,212 | 1,212 | -1.7% | 700 | - | -2.1% | - | - |
| 12/28 | 1,233 | 1,233 | 1,233 | 1,233 | +0.41% | 200 | - | -0.48% | - | - |
| 12/27 | 1,209 | 1,228 | 1,209 | 1,228 | +2.33% | 1,400 | - | -0.97% | - | - |
| 12/26 | 1,225 | 1,225 | 1,200 | 1,200 | -2.04% | 2,400 | - | -3.3% | - | - |
| 12/22 | 1,198 | 1,225 | 1,198 | 1,225 | +2.25% | 1,900 | - | -1.53% | - | - |
| 12/21 | 1,200 | 1,200 | 1,160 | 1,198 | +0.08% | 1,400 | - | -3.7% | - | - |
| 12/20 | 1,202 | 1,204 | 1,188 | 1,197 | -2.05% | 4,700 | - | -4.09% | - | - |
| 12/19 | 1,240 | 1,240 | 1,222 | 1,222 | -1.61% | 1,400 | - | -2.4% | - | - |
| 12/16 | 1,221 | 1,242 | 1,221 | 1,242 | -2.74% | 1,900 | - | -0.88% | - | - |
| 12/15 | 1,277 | 1,277 | 1,277 | 1,277 | -0.08% | 6,500 | - | +2% | - | - |
| 12/14 | 1,264 | 1,278 | 1,250 | 1,278 | +1.03% | 900 | - | +2.16% | - | - |
| 12/13 | 1,265 | 1,265 | 1,265 | 1,265 | -0.08% | 500 | - | +1.28% | - | - |
| 12/12 | 1,267 | 1,267 | 1,227 | 1,266 | -0.16% | 2,100 | - | +1.52% | - | - |
| 12/09 | 1,244 | 1,268 | 1,242 | 1,268 | +2.42% | 1,300 | - | +1.77% | - | - |
| 12/07 | 1,238 | 1,240 | 1,238 | 1,238 | +0.08% | 1,100 | - | -0.64% | - | - |
| 12/06 | 1,235 | 1,237 | 1,235 | 1,237 | +0.57% | 600 | - | -0.72% | - | - |
| 12/05 | 1,228 | 1,236 | 1,227 | 1,230 | -2.69% | 900 | - | -1.36% | - | - |
| 12/01 | 1,250 | 1,267 | 1,250 | 1,264 | +2.6% | 800 | - | +1.2% | - | - |
| 11/30 | 1,241 | 1,250 | 1,231 | 1,232 | -0.88% | 1,000 | - | -1.52% | - | - |
| 11/29 | 1,244 | 1,244 | 1,243 | 1,243 | +0.24% | 400 | - | -0.8% | - | - |
| 11/28 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 400 | - | -1.12% | - | - |
| 11/25 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 500 | - | -1.27% | - | - |
| 11/24 | 1,241 | 1,241 | 1,240 | 1,240 | +0.49% | 300 | - | -1.35% | - | - |
| 11/22 | 1,233 | 1,234 | 1,233 | 1,234 | -1.2% | 200 | - | -1.83% | - | - |
| 11/18 | 1,232 | 1,249 | 1,232 | 1,249 | +1.96% | 400 | - | -0.64% | - | - |
| 11/17 | 1,225 | 1,225 | 1,225 | 1,225 | -3.69% | 300 | - | -2.47% | - | - |
| 11/16 | 1,232 | 1,272 | 1,232 | 1,272 | +3% | 300 | - | +1.35% | - | - |
| 11/15 | 1,278 | 1,278 | 1,235 | 1,235 | -3.74% | 7,200 | - | -1.36% | - | - |
| 11/14 | 1,241 | 1,283 | 1,241 | 1,283 | +4.31% | 2,100 | - | +2.56% | - | - |
| 11/11 | 1,270 | 1,270 | 1,230 | 1,230 | -4.73% | 200 | - | -1.44% | - | - |
| 11/10 | 1,291 | 1,291 | 1,291 | 1,291 | -0.23% | 800 | - | +3.53% | - | - |
| 11/09 | 1,247 | 1,294 | 1,228 | 1,294 | +3.69% | 2,300 | - | +4.02% | - | - |
| 11/08 | 1,230 | 1,248 | 1,230 | 1,248 | +1.38% | 1,000 | - | +0.65% | - | - |
| 11/07 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 500 | - | -0.73% | - | - |
| 11/04 | 1,230 | 1,231 | 1,230 | 1,231 | -0.32% | 1,300 | - | -0.81% | - | - |
| 11/02 | 1,220 | 1,249 | 1,220 | 1,235 | +1.15% | 3,600 | - | -0.48% | - | - |
| 10/31 | 1,250 | 1,250 | 1,210 | 1,221 | -2.32% | 700 | - | -1.93% | - | - |
| 10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +0.16% | - | - |
| 10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +0.16% | - | - |
| 10/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | +0.24% | - | - |
| 10/24 | 1,250 | 1,251 | 1,250 | 1,250 | -3.55% | 1,200 | - | +0.32% | - | - |
| 10/20 | 1,294 | 1,296 | 1,294 | 1,296 | +0.15% | 2,400 | - | +4.18% | - | - |
| 10/19 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 6,900 | - | +4.44% | - | - |
| 10/18 | 1,277 | 1,294 | 1,277 | 1,294 | +1.41% | 1,900 | - | +4.69% | - | - |
| 10/17 | 1,271 | 1,276 | 1,271 | 1,276 | +0.39% | 3,600 | - | +3.4% | - | - |
| 10/14 | 1,219 | 1,271 | 1,219 | 1,271 | -0.63% | 1,000 | - | +3.17% | - | - |
| 10/13 | 1,250 | 1,279 | 1,250 | 1,279 | +2.48% | 3,000 | - | +3.98% | - | - |
| 10/12 | 1,233 | 1,248 | 1,232 | 1,248 | +1.38% | 3,300 | - | +1.05% | - | - |
| 10/11 | 1,208 | 1,231 | 1,208 | 1,231 | +2.33% | 1,100 | - | -0.81% | - | - |
| 10/07 | 1,203 | 1,203 | 1,203 | 1,203 | +0.08% | 300 | - | -3.45% | - | - |
| 10/06 | 1,242 | 1,242 | 1,202 | 1,202 | +0.17% | 700 | - | -4.15% | - | - |
| 10/05 | 1,200 | 1,200 | 1,200 | 1,200 | -1.64% | 900 | - | -4.99% | - | - |
| 10/04 | 1,209 | 1,220 | 1,208 | 1,220 | +0.91% | 900 | - | -4.01% | - | - |
| 10/03 | 1,203 | 1,209 | 1,203 | 1,209 | +0.5% | 700 | - | -5.47% | - | - |
| 09/30 | 1,201 | 1,203 | 1,201 | 1,203 | 0% | 600 | - | -6.6% | - | - |
| 09/29 | 1,204 | 1,204 | 1,203 | 1,203 | +0.25% | 500 | - | -7.25% | - | - |
| 09/28 | 1,205 | 1,205 | 1,200 | 1,200 | -4.38% | 600 | - | -8.12% | - | - |
| 09/27 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 700 | - | -4.64% | - | - |
| 09/26 | 1,223 | 1,255 | 1,223 | 1,255 | +2.62% | 1,400 | - | -5.35% | - | - |
| 09/22 | 1,309 | 1,309 | 1,215 | 1,223 | -8.39% | 1,900 | - | -8.46% | - | - |
| 09/21 | 1,297 | 1,335 | 1,297 | 1,335 | +2.93% | 1,800 | - | -0.82% | - | - |
| 09/20 | 1,256 | 1,297 | 1,256 | 1,297 | +3.35% | 3,600 | - | -3.93% | - | - |
| 09/16 | 1,247 | 1,260 | 1,247 | 1,255 | +2.03% | 2,700 | - | -7.04% | - | - |
| 09/15 | 1,225 | 1,239 | 1,225 | 1,230 | +0.65% | 3,500 | - | -9.43% | - | - |
| 09/14 | 1,222 | 1,222 | 1,222 | 1,222 | +1.92% | 800 | - | -10.61% | - | - |
| 09/13 | 1,172 | 1,226 | 1,152 | 1,199 | +2.48% | 2,400 | - | -12.86% | - | - |
| 09/12 | 1,230 | 1,230 | 1,160 | 1,170 | -4.41% | 2,900 | - | -15.52% | - | - |
| 09/09 | 1,230 | 1,230 | 1,220 | 1,224 | -0.49% | 1,600 | - | -12.32% | - | - |
| 09/08 | 1,234 | 1,240 | 1,230 | 1,230 | -0.4% | 2,000 | - | -12.46% | - | - |
| 09/07 | 1,236 | 1,255 | 1,235 | 1,235 | +0.24% | 1,900 | - | -12.66% | - | - |
| 09/06 | 1,344 | 1,344 | 1,230 | 1,232 | -12% | 7,900 | - | -13.36% | - | - |
| 08/31 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | - | -2.17% | - | - |
| 08/25 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 200 | - | -2.3% | - | - |
| 08/17 | 1,350 | 1,350 | 1,350 | 1,350 | -4.26% | 1,300 | - | -5.92% | - | - |
| 08/16 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 8,000 | - | -1.88% | - | - |
| 08/15 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 2,400 | - | -1.88% | - | - |
| 08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | - | -1.18% | - | - |
| 08/10 | 1,410 | 1,420 | 1,410 | 1,420 | -0.63% | 2,000 | - | -1.32% | - | - |
| 08/03 | 1,429 | 1,429 | 1,429 | 1,429 | 0% | 100 | - | -0.83% | - | - |
| 07/29 | 1,429 | 1,429 | 1,429 | 1,429 | -0.07% | 100 | - | -0.97% | - | - |
| 07/25 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 500 | - | -1.11% | - | - |
| 07/19 | 1,430 | 1,430 | 1,430 | 1,430 | -5.3% | 200 | - | -1.31% | - | - |
| 07/15 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 1,200 | - | +3.71% | - | - |
| 07/13 | 1,510 | 1,510 | 1,510 | 1,510 | +2.72% | 400 | - | +3.5% | - | - |
| 07/11 | 1,430 | 1,470 | 1,430 | 1,470 | +2.37% | 800 | - | +0.48% | - | - |
| 07/05 | 1,436 | 1,436 | 1,436 | 1,436 | +9.62% | 100 | - | -2.05% | - | - |
| 07/01 | 1,310 | 1,310 | 1,310 | 1,310 | -9.66% | 900 | - | -10.82% | - | - |
| 06/27 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | - | -1.83% | - | - |
| 06/17 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 2,000 | - | -1.96% | - | - |
| 06/16 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 2,000 | - | -2.77% | - | - |
| 06/15 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | - | -2.9% | - | - |
| 06/13 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | - | -3.1% | - | - |
| 06/10 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 1,000 | - | -3.36% | - | - |
| 05/19 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | - | -2.68% | - | - |
| 05/18 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | - | -2.82% | - | - |
| 05/17 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 3,000 | - | -2.95% | - | - |
| 05/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 2,000 | - | -3.07% | - | - |
| 05/10 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 1,000 | - | -3.2% | - | - |
| 04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | -6.67% | - | - |
