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 |
---|
2014 | 6/24, 株式併合 1.04→1 |
2014 | 3/25, 株式分割 1→1.214 |
2004 |
12/30 | 810 | 811 | 809 | 811 | -0.32% | 6,410 | - | -4.15% | - | - |
12/29 | 815 | 815 | 807 | 813 | -0.42% | 18,064 | - | -3.96% | - | - |
12/28 | 815 | 819 | 808 | 817 | +0.21% | 15,733 | - | -3.79% | - | - |
12/27 | 798 | 819 | 789 | 815 | -5.47% | 49,531 | - | -4.1% | - | - |
12/24 | 865 | 865 | 861 | 862 | -0.3% | 67,013 | - | +1.33% | - | - |
12/22 | 862 | 865 | 862 | 865 | +0.3% | 35,546 | - | +1.63% | - | - |
12/21 | 862 | 863 | 861 | 862 | 0% | 40,790 | - | +1.45% | - | - |
12/20 | 862 | 865 | 861 | 862 | -0.5% | 16,316 | - | +1.45% | - | - |
12/17 | 867 | 867 | 862 | 867 | +0.5% | 12,237 | - | +2.08% | - | - |
12/16 | 866 | 867 | 862 | 862 | 0% | 16,316 | - | +1.69% | - | - |
12/15 | 859 | 867 | 859 | 862 | +0.6% | 11,072 | - | +1.69% | - | - |
12/14 | 854 | 858 | 854 | 857 | +0.4% | 14,568 | - | +1.2% | - | - |
12/13 | 852 | 856 | 852 | 854 | +0.2% | 17,482 | - | +0.92% | - | - |
12/10 | 852 | 853 | 851 | 852 | +0.2% | 8,741 | - | +0.83% | - | - |
12/09 | 850 | 852 | 850 | 850 | -0.2% | 13,403 | - | +0.75% | - | - |
12/08 | 850 | 852 | 849 | 852 | +0.3% | 15,733 | - | +1.07% | - | - |
12/07 | 849 | 852 | 849 | 849 | 0% | 23,309 | - | +0.89% | - | - |
12/06 | 849 | 849 | 848 | 849 | +0.41% | 16,316 | - | +1.01% | - | - |
12/03 | 846 | 847 | 846 | 846 | 0% | 8,158 | - | +0.6% | - | - |
12/02 | 845 | 846 | 845 | 846 | +0.1% | 13,985 | - | +0.48% | - | - |
12/01 | 841 | 846 | 840 | 845 | +0.72% | 9,906 | - | +0.38% | - | - |
11/30 | 837 | 839 | 837 | 839 | +0.41% | 7,575 | - | -0.45% | - | - |
11/29 | 836 | 837 | 836 | 836 | 0% | 18,647 | - | -0.98% | - | - |
11/26 | 840 | 840 | 834 | 836 | -0.51% | 18,647 | - | -1.33% | - | - |
11/25 | 841 | 841 | 838 | 840 | -0.51% | 10,489 | - | -1.06% | - | - |
11/24 | 842 | 845 | 839 | 844 | -0.1% | 18,064 | - | -0.9% | - | - |
11/22 | 849 | 849 | 844 | 845 | -0.51% | 10,489 | - | -1.15% | - | - |
11/19 | 849 | 849 | 849 | 849 | +0.2% | 6,993 | - | -0.99% | - | - |
11/18 | 849 | 849 | 848 | 848 | -0.1% | 10,489 | - | -1.42% | - | - |
11/17 | 854 | 854 | 849 | 849 | -0.3% | 9,324 | - | -1.67% | - | - |
11/16 | 855 | 855 | 848 | 851 | -0.5% | 10,489 | - | -1.82% | - | - |
11/15 | 849 | 856 | 848 | 855 | +0.91% | 11,654 | - | -1.67% | - | - |
11/12 | 846 | 848 | 841 | 848 | +0.41% | 11,654 | - | -2.78% | - | - |
11/11 | 842 | 845 | 841 | 844 | +0.41% | 9,324 | - | -3.51% | - | - |
11/10 | 841 | 846 | 841 | 841 | -0.1% | 15,151 | - | -4.23% | - | - |
11/09 | 841 | 842 | 838 | 842 | +0.31% | 10,489 | - | -4.46% | - | - |
11/08 | 837 | 841 | 837 | 839 | -0.1% | 8,741 | - | -5.07% | - | - |
11/05 | 824 | 841 | 824 | 840 | +1.98% | 15,733 | - | -5.08% | - | - |
11/04 | 824 | 824 | 822 | 824 | 0% | 13,403 | - | -7.03% | - | - |
11/02 | 830 | 832 | 824 | 824 | -0.72% | 29,136 | - | -7.13% | - | - |
11/01 | 826 | 832 | 825 | 830 | +0.62% | 14,568 | - | -6.67% | - | - |
10/29 | 842 | 842 | 825 | 825 | -1.94% | 32,632 | - | -7.87% | - | - |
10/28 | 867 | 867 | 841 | 841 | -2% | 48,366 | - | -6.88% | - | - |
10/27 | 858 | 867 | 858 | 858 | 0% | 13,985 | - | -5.92% | - | - |
10/26 | 867 | 867 | 858 | 858 | 0% | 16,316 | - | -6.84% | - | - |
10/25 | 875 | 875 | 849 | 858 | -1.96% | 41,373 | - | -7.64% | - | - |
10/22 | 892 | 892 | 858 | 875 | -2.86% | 21,561 | - | -6.59% | - | - |
10/21 | 901 | 901 | 892 | 901 | 0% | 6,410 | - | -4.66% | - | - |
10/20 | 910 | 910 | 901 | 901 | -0.94% | 20,395 | - | -5.26% | - | - |
10/19 | 918 | 918 | 910 | 910 | -0.93% | 12,237 | - | -5.06% | - | - |
10/18 | 910 | 918 | 910 | 918 | 0% | 15,733 | - | -4.76% | - | - |
10/15 | 918 | 918 | 910 | 918 | +0.94% | 3,496 | - | -5.35% | - | - |
10/14 | 918 | 927 | 910 | 910 | -1.85% | 7,575 | - | -6.81% | - | - |
10/13 | 927 | 927 | 918 | 927 | 0% | 13,985 | - | -5.63% | - | - |
10/12 | 927 | 927 | 918 | 927 | 0% | 19,230 | - | -6.11% | - | - |
10/08 | 927 | 927 | 918 | 927 | 0% | 20,978 | - | -6.58% | - | - |
10/07 | 918 | 927 | 918 | 927 | +0.93% | 8,158 | - | -7.05% | - | - |
10/06 | 918 | 927 | 918 | 918 | 0% | 13,985 | - | -8.46% | - | - |
10/05 | 927 | 927 | 910 | 918 | 0% | 22,726 | - | -8.92% | - | - |
10/04 | 910 | 918 | 910 | 918 | +1.9% | 36,129 | - | -9.37% | - | - |
10/01 | 892 | 901 | 892 | 901 | +2.94% | 27,971 | - | -11.5% | - | - |
09/30 | 854 | 875 | 854 | 875 | +2.51% | 25,057 | - | -14.61% | - | - |
09/29 | 853 | 854 | 850 | 854 | 0% | 27,971 | - | -17.27% | - | - |
09/28 | 867 | 867 | 841 | 854 | -2.45% | 55,941 | - | -17.91% | - | - |
09/27 | 944 | 944 | 867 | 875 | -10.53% | 54,193 | - | -16.49% | - | - |
09/24 | 1,021 | 1,021 | 944 | 978 | -5.79% | 95,566 | - | -7.28% | - | - |
09/22 | 1,055 | 1,055 | 1,030 | 1,038 | -2.42% | 55,941 | - | -1.87% | - | - |
09/21 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 5,827 | - | +0.56% | - | - |
09/17 | 1,064 | 1,064 | 1,064 | 1,064 | -0.8% | 4,079 | - | +0.56% | - | - |
09/16 | 1,064 | 1,073 | 1,064 | 1,073 | +0.81% | 4,079 | - | +1.47% | - | - |
09/15 | 1,064 | 1,064 | 1,055 | 1,064 | 0% | 12,820 | - | +0.76% | - | - |
09/14 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 8,741 | - | +0.76% | - | - |
09/13 | 1,055 | 1,064 | 1,055 | 1,064 | 0% | 15,733 | - | +0.76% | - | - |
09/10 | 1,055 | 1,064 | 1,055 | 1,064 | 0% | 2,914 | - | +0.85% | - | - |
09/09 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 2,914 | - | +0.85% | - | - |
09/08 | 1,064 | 1,064 | 1,055 | 1,064 | 0% | 6,993 | - | +0.85% | - | - |
09/07 | 1,064 | 1,064 | 1,055 | 1,064 | 0% | 5,244 | - | +0.85% | - | - |
09/06 | 1,064 | 1,064 | 1,055 | 1,064 | +0.81% | 3,496 | - | +0.85% | - | - |
09/03 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 4,662 | - | +0.13% | - | - |
09/02 | 1,055 | 1,055 | 1,047 | 1,055 | 0% | 2,331 | - | +0.13% | - | - |
09/01 | 1,055 | 1,055 | 1,047 | 1,055 | 0% | 4,662 | - | +0.13% | - | - |
08/31 | 1,055 | 1,055 | 1,047 | 1,055 | 0% | 8,158 | - | +0.13% | - | - |
08/30 | 1,055 | 1,055 | 1,055 | 1,055 | +0.82% | 3,496 | - | +0.13% | - | - |
08/27 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 5,827 | - | -0.78% | - | - |
08/26 | 1,047 | 1,055 | 1,047 | 1,047 | -0.81% | 13,985 | - | -0.78% | - | - |
08/25 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 3,496 | - | -0.06% | - | - |
08/24 | 1,047 | 1,055 | 1,047 | 1,055 | -0.81% | 6,410 | - | -0.06% | - | - |
08/23 | 1,055 | 1,064 | 1,055 | 1,064 | +0.81% | 3,496 | - | +0.76% | - | - |
08/20 | 1,047 | 1,055 | 1,047 | 1,055 | +0.82% | 4,079 | - | +0.04% | - | - |
08/19 | 1,064 | 1,064 | 1,047 | 1,047 | 0% | 6,410 | - | -0.78% | - | - |
08/18 | 1,055 | 1,055 | 1,047 | 1,047 | -0.81% | 1,748 | - | -0.78% | - | - |
08/17 | 1,047 | 1,055 | 1,047 | 1,055 | +0.82% | 5,827 | - | +0.04% | - | - |
08/16 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 8,158 | - | -0.78% | - | - |
08/13 | 1,055 | 1,055 | 1,047 | 1,047 | -0.81% | 5,827 | - | -0.78% | - | - |
08/12 | 1,055 | 1,055 | 1,047 | 1,055 | 0% | 5,244 | - | +0.04% | - | - |
08/11 | 1,055 | 1,055 | 1,047 | 1,055 | 0% | 2,331 | - | +0.04% | - | - |
08/10 | 1,047 | 1,055 | 1,047 | 1,055 | 0% | 4,079 | - | +0.04% | - | - |
08/09 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 8,158 | - | +0.04% | - | - |
08/06 | 1,055 | 1,055 | 1,055 | 1,055 | -0.81% | 1,748 | - | +0.04% | - | - |
08/05 | 1,064 | 1,064 | 1,055 | 1,064 | +0.81% | 4,662 | - | +0.85% | - | - |