株価チャート

2000/06/27～2001/12/26

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PERPBR
20057/1, 株式分割 1→1.1
2001
12/26391391391391+2.38%19,800--2.03%--
12/253823823823820%5,500--4.55%--
12/12395409382382-4.55%53,900--4.78%--
12/03400400400400-2.22%3,300--0.5%--
11/274094094094090%1,100-+1.76%--
11/26391409391409+4.65%17,600-+1.76%--
11/22391391391391-3.15%2,200--2.76%--
11/16404404404404-1.33%1,100-+0.16%--
11/014094094094090%1,100-+1.51%--
10/31409409409409+4.65%1,100-+1.51%--
10/263913913913910%18,700--3%--
10/253913913913910%4,400--3.48%--
10/09391391391391-2.27%1,100--3.72%--
09/264004004004000%16,500--2.2%--
09/254004004004000%5,500--2.2%--
09/204004004004000%4,400--2.2%--
09/124004004004000%7,700--2.44%--
09/064004004004000%1,100--1.96%--
09/044004004004000%1,100--1.96%--
08/294004004004000%2,200--1.96%--
08/274004004004000%25,300--2.2%--
08/21400400400400+0.23%2,200--2.2%--
08/13399399399399-2.23%2,200--2.42%--
08/07408408408408-0.22%1,100-+0.04%--
08/024094094094090%2,200-+0.51%--
07/314094094094090%1,100-+1.01%--
07/264094094094090%44,000-+0.76%--
07/254094094094090%2,200-+0.51%--
07/124094094094090%2,200-+0.27%--
07/044094094094090%49,500-+0.27%--
07/034094094094090%3,300-+0.02%--
06/264094094094090%18,700--0.22%--
06/254094094094090%4,400--0.22%--
06/05409409409409-1.1%11,000--0.46%--
05/30414414414414-3.19%2,200-+0.64%--
05/284274274274270%20,900-+3.96%--
05/25427427427427-6%4,400-+4.21%--
05/23455455455455+13.64%1,100-+10.86%--
05/16400400400400-2.22%3,300--1.72%--
05/094094094094090%1,100-+0.51%--
04/26364409364409+12.5%34,100-+0.51%--
04/25364364364364-9.09%4,400--10.65%--
04/20400400400400-2.22%1,100--1.96%--
03/30409409409409+1.81%3,300-+0.27%--
03/264024024024020%19,800--1.52%--
03/234024024024020%7,700--1.76%--
03/14402402402402+4.74%1,100--1.76%--
03/07384384384384+2.43%2,200--6.43%--
02/27375375375375+0.24%33,000--8.87%--
02/26374374374374-14.38%13,200--9.31%--
02/194364364364360%1,100-+5.4%--
01/30436436436436+4.35%1,100-+5.66%--
01/294184184184180%2,200-+1.25%--
01/264184184184180%13,200-+1.25%--
01/25418418418418-4.17%4,400-+1.25%--
01/10436436436436+3.23%27,500-+5.66%--
01/054234234234230%1,100-+2.36%--
2000
12/28423423423423+1.09%2,200-+2.6%--
12/27418418418418+2.22%2,200-+1.5%--
12/264094094094090%6,600--0.46%--
12/25409409409409-1.1%1,100--0.22%--
12/15414414414414+3.64%1,100-+0.89%--
12/13398399398399+0.23%30,800--2.42%--
12/06398398398398-0.23%1,100--2.65%--
11/273993993993990%17,600--2.42%--
11/243993993993990%4,400--2.42%--
11/21399399399399-2.44%2,200--2.42%--
10/264094094094090%16,500--0.22%--
10/254094094094090%4,400--0.22%--
10/20409409409409-1.1%1,100-+0.02%--
09/28414414414414-1.09%1,100-+1.13%--
09/274184184184180%5,500-+2.24%--
09/26418418418418+4.55%16,500-+2.5%--
09/22400400400400-4.35%2,200--1.72%--
09/204174184174180%2,200-+2.75%--
09/134184184184180%2,200-+2.75%--
09/124184184184180%2,200-+3%--
09/08418418418418-2.13%1,100-+3.25%--
09/06427427427427-1.05%2,200-+5.5%--
09/05427432427432+3.26%2,200-+6.89%--
09/01418418418418+1.1%1,100-+3.77%--
08/31414414414414+1.11%1,100-+2.89%--
08/30409409409409+3.21%8,800-+1.76%--
08/28396396396396+0.23%4,400--1.16%--
08/25395395395395+0.23%3,300--1.38%--
08/23395395395395-0.23%5,500--1.61%--
08/183953953953950%3,300--1.63%--
08/15395395395395-1.14%1,100--1.63%--
08/114004004004000%1,100--0.5%--
08/07400400400400-2.22%1,100--0.74%--
08/014094094094090%6,600-+1.26%--
07/314094094094090%4,400-+1.26%--
07/27402409402409+2.04%22,000-+1.01%--
07/26401401401401+0.23%7,700--1.01%--
07/25400400400400-2.22%2,200--1.23%--
07/07409409409409+2.27%6,600-+0.76%--
07/064004004004000%4,400--1.96%--
07/044004004004000%42,900--2.44%--
07/034004004004000%1,100--2.44%--
06/274004004004000%8,800--2.68%--