株価チャート
2002/11/19~2003/08/04
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2013 | 3/1, 株式分割 1→100 |
2003 |
08/04 | 393 | 397 | 393 | 393 | +0.85% | 2,100 | - | -5.68% | - | - |
08/01 | 387 | 390 | 387 | 390 | +0.86% | 2,700 | - | -7.14% | - | - |
07/31 | 403 | 403 | 383 | 387 | -2.52% | 4,800 | - | -8.81% | - | - |
07/30 | 397 | 400 | 397 | 397 | +3.48% | 2,400 | - | -7.1% | - | - |
07/29 | 377 | 400 | 377 | 383 | +2.68% | 3,000 | - | -10.64% | - | - |
07/28 | 383 | 383 | 370 | 373 | -5.08% | 2,400 | - | -13.38% | - | - |
07/25 | 397 | 397 | 393 | 393 | -1.67% | 5,100 | - | -9.37% | - | - |
07/24 | 383 | 413 | 383 | 400 | +4.35% | 18,000 | - | -8.47% | - | - |
07/23 | 373 | 383 | 343 | 383 | +2.68% | 19,500 | - | -12.88% | - | - |
07/22 | 407 | 407 | 367 | 373 | -8.2% | 12,300 | - | -15.73% | - | - |
07/18 | 410 | 410 | 400 | 407 | -0.81% | 4,800 | - | -9.02% | - | - |
07/17 | 433 | 433 | 400 | 410 | -5.38% | 14,400 | - | -8.89% | - | - |
07/16 | 433 | 433 | 407 | 433 | +1.56% | 10,800 | - | -4.34% | - | - |
07/15 | 440 | 447 | 427 | 427 | -4.48% | 22,500 | - | -6.02% | - | - |
07/14 | 460 | 463 | 447 | 447 | -1.47% | 9,000 | - | -1.4% | - | - |
07/11 | 437 | 467 | 433 | 453 | +0.74% | 29,100 | - | +0.29% | - | - |
07/10 | 427 | 460 | 427 | 450 | +7.14% | 19,200 | - | -0.66% | - | - |
07/09 | 413 | 427 | 407 | 420 | +2.44% | 19,500 | - | -6.87% | - | - |
07/08 | 443 | 443 | 410 | 410 | -7.52% | 25,500 | - | -8.48% | - | - |
07/07 | 453 | 467 | 443 | 443 | -1.48% | 24,300 | - | -0.15% | - | - |
07/04 | 457 | 467 | 450 | 450 | 0% | 17,400 | - | +2.74% | - | - |
07/03 | 480 | 480 | 450 | 450 | -3.57% | 14,100 | - | +4.17% | - | - |
07/02 | 447 | 467 | 443 | 467 | +3.7% | 22,500 | - | +9.55% | - | - |
07/01 | 453 | 463 | 447 | 450 | +0.75% | 24,900 | - | +7.4% | - | - |
06/30 | 477 | 477 | 447 | 447 | -4.29% | 18,300 | - | +8.68% | - | - |
06/27 | 487 | 500 | 460 | 467 | -4.11% | 31,500 | - | +15.8% | - | - |
06/26 | 467 | 513 | 467 | 487 | +4.29% | 166,800 | - | +22.9% | - | - |
06/25 | 433 | 480 | 420 | 467 | +7.69% | 33,900 | - | +20.9% | - | - |
06/24 | 430 | 433 | 403 | 433 | 0% | 24,300 | - | +14.64% | - | - |
06/23 | 430 | 440 | 430 | 433 | -3.7% | 8,400 | - | +17.12% | - | - |
06/20 | 453 | 457 | 447 | 450 | -4.93% | 21,600 | - | +23.63% | - | - |
06/19 | 460 | 473 | 450 | 473 | +2.9% | 26,700 | - | +32.96% | - | - |
06/18 | 477 | 477 | 440 | 460 | -2.13% | 45,000 | - | +32.95% | - | - |
06/17 | 467 | 490 | 467 | 470 | +0.71% | 51,600 | - | +39.47% | - | - |
06/16 | 497 | 497 | 467 | 467 | -4.76% | 58,800 | - | +42.28% | - | - |
06/13 | 463 | 520 | 463 | 490 | +1.38% | 146,400 | - | +53.61% | - | - |
06/12 | 497 | 533 | 477 | 483 | +3.57% | 266,400 | - | +56.93% | - | - |
06/11 | 407 | 467 | 407 | 467 | +16.67% | 291,900 | - | +56.6% | - | - |
06/10 | 387 | 417 | 377 | 400 | -3.23% | 90,900 | - | +38.41% | - | - |
06/09 | 450 | 457 | 410 | 413 | -13.29% | 213,000 | - | +46.05% | - | - |
06/06 | 463 | 477 | 433 | 477 | +16.26% | 350,100 | - | +73.33% | - | - |
06/05 | 377 | 410 | 360 | 410 | +19.42% | 224,700 | - | +54.72% | - | - |
06/04 | 317 | 343 | 313 | 343 | +10.99% | 133,800 | - | +32.56% | - | - |
06/03 | 300 | 310 | 297 | 309 | +4.98% | 54,300 | - | +21.78% | - | - |
06/02 | 294 | 300 | 293 | 295 | -0.11% | 39,600 | - | +16.93% | - | - |
05/30 | 290 | 295 | 280 | 295 | +1.72% | 32,100 | - | +17.53% | - | - |
05/29 | 293 | 293 | 282 | 290 | -0.91% | 46,200 | - | +16.94% | - | - |
05/28 | 275 | 295 | 275 | 293 | +13.29% | 125,700 | - | +18.97% | - | - |
05/27 | 250 | 258 | 249 | 258 | +3.47% | 25,500 | - | +5.87% | - | - |
05/26 | 300 | 303 | 250 | 250 | -11.78% | 122,100 | - | +2.32% | - | - |
05/23 | 253 | 283 | 253 | 283 | +13.35% | 75,300 | - | +15.98% | - | - |
05/22 | 246 | 250 | 242 | 250 | +1.35% | 24,300 | - | +3.6% | - | - |
05/21 | 257 | 257 | 243 | 246 | -3.9% | 19,800 | - | +3.07% | - | - |
05/20 | 262 | 263 | 254 | 256 | -3.27% | 37,200 | - | +8.16% | - | - |
05/19 | 255 | 273 | 255 | 265 | +6% | 65,100 | - | +13.25% | - | - |
05/16 | 238 | 253 | 233 | 250 | +5.63% | 33,300 | - | +7.76% | - | - |
05/15 | 235 | 237 | 223 | 237 | +1.43% | 21,300 | - | +2.9% | - | - |
05/14 | 240 | 240 | 233 | 233 | -3.98% | 12,900 | - | +1.89% | - | - |
05/13 | 227 | 243 | 227 | 243 | +6.89% | 25,200 | - | +6.58% | - | - |
05/12 | 227 | 229 | 227 | 227 | 0% | 7,500 | - | +0.15% | - | - |
05/09 | 233 | 233 | 227 | 227 | -2.57% | 14,100 | - | +0.59% | - | - |
05/08 | 242 | 243 | 230 | 233 | -0.71% | 7,200 | - | +3.7% | - | - |
05/07 | 230 | 237 | 227 | 235 | -4.86% | 12,000 | - | +4.91% | - | - |
05/06 | 230 | 247 | 227 | 247 | +7.24% | 17,100 | - | +10.76% | - | - |
05/02 | 230 | 230 | 229 | 230 | +0.88% | 3,600 | - | +4.22% | - | - |
05/01 | 240 | 240 | 227 | 228 | -4.86% | 7,500 | - | +4.26% | - | - |
04/30 | 240 | 240 | 233 | 240 | +5.73% | 5,400 | - | +10.6% | - | - |
04/28 | 255 | 255 | 227 | 227 | -12.36% | 16,800 | - | +5.58% | - | - |
04/25 | 267 | 267 | 247 | 259 | -0.89% | 10,500 | - | +21.6% | - | - |
04/24 | 250 | 261 | 240 | 261 | +8.89% | 42,600 | - | +24.44% | - | - |
04/23 | 237 | 240 | 233 | 240 | +7.46% | 9,000 | - | +15.94% | - | - |
04/22 | 227 | 233 | 222 | 223 | -5.9% | 12,000 | - | +9.48% | - | - |
04/21 | 263 | 263 | 237 | 237 | -8.72% | 12,300 | - | +17.49% | - | - |
04/18 | 275 | 275 | 240 | 260 | +4.7% | 99,900 | - | +30% | - | - |
04/17 | 248 | 248 | 245 | 248 | +15.5% | 69,000 | - | +26.06% | - | - |
04/15 | 202 | 215 | 202 | 215 | +8.4% | 23,700 | - | +10.82% | - | - |
04/14 | 205 | 205 | 193 | 198 | +0.85% | 12,900 | - | +2.23% | - | - |
04/11 | 191 | 205 | 191 | 197 | +3.51% | 7,500 | - | +0.85% | - | - |
04/10 | 203 | 203 | 187 | 190 | -6.56% | 21,900 | - | -3.06% | - | - |
04/09 | 211 | 211 | 203 | 203 | -3.79% | 16,800 | - | +2.69% | - | - |
04/08 | 212 | 212 | 208 | 211 | -0.63% | 4,500 | - | +6.2% | - | - |
04/07 | 212 | 213 | 208 | 213 | +1.75% | 6,000 | - | +6.33% | - | - |
04/04 | 210 | 210 | 205 | 209 | -0.48% | 12,300 | - | +4.5% | - | - |
04/03 | 208 | 212 | 208 | 210 | +2.44% | 23,400 | - | +4.48% | - | - |
04/02 | 213 | 213 | 203 | 205 | -2.38% | 10,500 | - | +0.49% | - | - |
04/01 | 205 | 210 | 205 | 210 | +0.8% | 3,000 | - | +1.45% | - | - |
03/31 | 207 | 213 | 205 | 208 | +3.31% | 15,900 | - | -0.79% | - | - |
03/28 | 190 | 202 | 187 | 202 | +6.14% | 5,100 | - | -5.76% | - | - |
03/27 | 180 | 193 | 180 | 190 | +5.56% | 8,400 | - | -12.84% | - | - |
03/26 | 183 | 185 | 180 | 180 | -0.55% | 11,100 | - | -18.92% | - | - |
03/25 | 184 | 184 | 180 | 181 | -2.69% | 6,300 | - | -20.61% | - | - |
03/24 | 180 | 192 | 180 | 186 | +5.28% | 12,300 | - | -20.17% | - | - |
03/20 | 188 | 188 | 177 | 177 | -5.36% | 9,300 | - | -25.77% | - | - |
03/19 | 186 | 188 | 183 | 187 | +1.82% | 5,400 | - | -24.12% | - | - |
03/18 | 177 | 187 | 177 | 183 | +5.77% | 10,200 | - | -28.39% | - | - |
03/17 | 180 | 180 | 170 | 173 | -3.7% | 15,000 | - | -34.09% | - | - |
03/14 | 180 | 185 | 180 | 180 | 0% | 7,800 | - | -33.09% | - | - |
03/13 | 175 | 180 | 175 | 180 | -2.7% | 2,400 | - | -34.31% | - | - |
03/12 | 187 | 187 | 183 | 185 | -0.89% | 3,300 | - | -33.21% | - | - |
03/11 | 192 | 192 | 187 | 187 | -8.2% | 10,200 | - | -33.33% | - | - |
03/10 | 217 | 217 | 203 | 203 | -7.58% | 3,600 | - | -28.4% | - | - |
03/07 | 220 | 220 | 217 | 220 | -2.94% | 4,200 | - | -23.08% | - | - |
03/06 | 230 | 230 | 227 | 227 | -5.56% | 2,700 | - | -21.02% | - | - |
03/05 | 240 | 240 | 233 | 240 | 0% | 9,900 | - | -16.67% | - | - |
03/04 | 223 | 240 | 223 | 240 | +7.46% | 19,500 | - | -16.67% | - | - |
03/03 | 225 | 233 | 218 | 223 | +0.9% | 10,800 | - | -22.72% | - | - |
02/28 | 218 | 227 | 217 | 221 | +2.15% | 41,400 | - | -23.94% | - | - |
02/27 | 218 | 227 | 217 | 217 | -23.53% | 138,000 | - | -25.8% | - | - |
02/25 | 287 | 287 | 263 | 283 | -2.3% | 11,100 | - | -3.63% | - | - |
02/24 | 297 | 297 | 287 | 290 | -1.14% | 11,700 | - | -1.02% | - | - |
02/21 | 283 | 297 | 280 | 293 | +1.15% | 7,500 | - | +0.11% | - | - |
02/20 | 300 | 300 | 283 | 290 | -5.43% | 18,600 | - | -0.34% | - | - |
02/19 | 297 | 307 | 291 | 307 | +2.22% | 21,900 | - | +5.38% | - | - |
02/18 | 316 | 316 | 287 | 300 | -6.15% | 22,500 | - | +4.17% | - | - |
02/17 | 313 | 323 | 310 | 320 | +3.12% | 48,900 | - | +11.77% | - | - |
02/14 | 320 | 323 | 300 | 310 | -4.12% | 69,600 | - | +9.15% | - | - |
02/13 | 317 | 343 | 300 | 323 | -11.01% | 256,200 | - | +14.66% | - | - |
02/12 | 443 | 443 | 363 | 363 | -15.5% | 306,900 | - | +29.76% | - | - |
02/10 | 430 | 430 | 430 | 430 | +18.35% | 169,200 | - | +55.23% | - | - |
02/07 | 363 | 363 | 363 | 363 | +10.1% | 49,800 | - | +34.07% | - | - |
02/06 | 330 | 330 | 330 | 330 | +11.24% | 49,200 | - | +23.6% | - | - |
02/05 | 267 | 297 | 263 | 297 | +12.66% | 34,800 | - | +12.37% | - | - |
02/04 | 256 | 263 | 253 | 263 | -2.35% | 3,000 | - | +0.89% | - | - |
02/03 | 270 | 270 | 269 | 270 | -0.12% | 2,400 | - | +3.72% | - | - |
01/31 | 253 | 270 | 253 | 270 | +5.19% | 12,300 | - | +4.25% | - | - |
01/30 | 250 | 257 | 250 | 257 | +3.77% | 4,500 | - | -0.9% | - | - |
01/29 | 250 | 250 | 247 | 247 | -1.07% | 4,500 | - | -4.87% | - | - |
01/28 | 251 | 251 | 247 | 250 | -0.27% | 9,300 | - | -4.58% | - | - |
01/27 | 257 | 257 | 250 | 251 | -2.46% | 5,400 | - | -4.69% | - | - |
01/24 | 263 | 267 | 257 | 257 | -3.63% | 5,700 | - | -2.65% | - | - |
01/23 | 258 | 267 | 258 | 267 | +3.9% | 5,700 | - | +0.63% | - | - |
01/22 | 257 | 260 | 257 | 257 | -3.75% | 6,300 | - | -3.14% | - | - |
01/21 | 267 | 267 | 267 | 267 | +0.63% | 1,500 | - | +0.25% | - | - |
01/20 | 267 | 267 | 265 | 265 | -0.75% | 3,000 | - | -0.75% | - | - |
01/17 | 270 | 270 | 264 | 267 | +0.13% | 3,900 | - | -0.37% | - | - |
01/16 | 267 | 267 | 267 | 267 | -0.12% | 12,300 | - | -0.5% | - | - |
01/15 | 283 | 283 | 267 | 267 | +5.39% | 12,300 | - | -1.11% | - | - |
01/14 | 247 | 253 | 247 | 253 | +2.7% | 4,200 | - | -6.52% | - | - |
01/10 | 253 | 253 | 247 | 247 | -6.33% | 1,500 | - | -9.65% | - | - |
01/09 | 263 | 263 | 263 | 263 | +5.33% | 300 | - | -4.24% | - | - |
01/08 | 253 | 253 | 250 | 250 | -8.54% | 900 | - | -9.42% | - | - |
01/07 | 287 | 290 | 273 | 273 | -5.75% | 1,200 | - | -2.03% | - | - |
01/06 | 290 | 290 | 290 | 290 | +2.35% | 600 | - | +3.57% | - | - |
2002 |
12/30 | 287 | 287 | 283 | 283 | +6.25% | 1,200 | - | +0.83% | - | - |
12/27 | 263 | 267 | 263 | 267 | +6.67% | 2,400 | - | -5.77% | - | - |
12/26 | 243 | 250 | 243 | 250 | +5.63% | 900 | - | -12.59% | - | - |
12/25 | 240 | 240 | 236 | 237 | 0% | 8,400 | - | -17.82% | - | - |
12/24 | 247 | 247 | 234 | 237 | -5.33% | 5,100 | - | -19.23% | - | - |
12/20 | 254 | 258 | 250 | 250 | -5.42% | 4,500 | - | - | - | - |
12/19 | 267 | 267 | 251 | 264 | -0.88% | 15,300 | - | - | - | - |
12/18 | 267 | 267 | 267 | 267 | -10.11% | 600 | - | - | - | - |
12/17 | 287 | 297 | 283 | 297 | +4.71% | 7,200 | - | - | - | - |
12/16 | 280 | 283 | 267 | 283 | +2.41% | 3,600 | - | - | - | - |
12/13 | 277 | 280 | 270 | 277 | +1.22% | 15,000 | - | - | - | - |
12/12 | 272 | 273 | 250 | 273 | -0.12% | 20,400 | - | - | - | - |
12/11 | 278 | 282 | 273 | 274 | -2.73% | 10,200 | - | - | - | - |
12/10 | 282 | 283 | 281 | 281 | -1.52% | 33,900 | - | - | - | - |
12/09 | 288 | 288 | 286 | 286 | -0.81% | 17,100 | - | - | - | - |
12/06 | 289 | 293 | 287 | 288 | -0.35% | 7,500 | - | - | - | - |
12/05 | 289 | 299 | 289 | 289 | -1.48% | 8,400 | - | - | - | - |
12/04 | 292 | 303 | 290 | 293 | -2.22% | 5,400 | - | - | - | - |
12/03 | 293 | 303 | 290 | 300 | +1.12% | 13,500 | - | - | - | - |
12/02 | 303 | 303 | 287 | 297 | -3.26% | 32,400 | - | - | - | - |
11/29 | 300 | 317 | 300 | 307 | +2.11% | 24,000 | - | - | - | - |
11/28 | 313 | 317 | 300 | 300 | -3.01% | 40,500 | - | - | - | - |
11/27 | 288 | 310 | 288 | 310 | +3.22% | 42,900 | - | - | - | - |
11/26 | 313 | 317 | 297 | 300 | -5.26% | 39,300 | - | - | - | - |
11/25 | 318 | 325 | 298 | 317 | -4.52% | 126,000 | - | - | - | - |
11/22 | 340 | 350 | 323 | 332 | -0.5% | 97,800 | - | - | - | - |
11/21 | 320 | 347 | 317 | 333 | +5.26% | 148,500 | - | - | - | - |
11/20 | 373 | 397 | 317 | 317 | -12.84% | 393,000 | - | - | - | - |
11/19 | 329 | 363 | 318 | 363 | 0% | 1,011,000 | - | - | - | - |