株価チャート

2001/08/07～2001/12/28

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
2001
12/282,3502,3552,3402,355-0.21%45,100--5.61%--
12/272,3702,3752,3552,360+0.43%73,800--5.86%--
12/262,3952,3952,3502,3500%60,100--6.63%--
12/252,4002,4002,3502,350-2.08%88,100--7.08%--
12/212,4052,4202,3952,400-1.84%129,300--5.51%--
12/202,4052,4452,3952,445+1.24%60,100--4.08%--
12/192,4052,4202,3852,415+0.63%73,200--5.48%--
12/182,4502,4502,3552,400-0.41%70,800--6.4%--
12/172,5002,5002,4002,410-4.17%35,800--6.37%--
12/142,4502,5152,4352,515+2.03%149,500--2.63%--
12/132,5302,5302,4552,465-1.6%80,900--4.68%--
12/122,5052,5502,4852,505+3.3%57,200--3.17%--
12/112,5352,5352,4152,425-3%58,800--6.26%--
12/102,5252,5352,4602,500-1.19%77,900--3.51%--
12/072,5502,6002,5152,530-1.36%64,600--2.43%--
12/062,6202,6202,5502,565-1.91%45,400--1.04%--
12/052,5952,6152,5502,615+0.58%61,000-+0.89%--
12/042,5452,6002,5152,600+2.16%51,100-+0.27%--
12/032,5502,5552,5052,545+3.67%133,600--1.89%--
11/302,5502,5602,4552,455-5.21%203,000--5.5%--
11/292,6002,6002,5502,590-0.38%101,000--0.61%--
11/282,6702,6702,5802,600-1.89%68,000--0.27%--
11/272,6752,6752,6252,650-1.12%23,800-+1.65%--
11/262,6652,6802,6602,680+1.32%51,000-+3%--
11/222,6502,6502,6002,645-0.19%88,300-+1.89%--
11/212,6352,6552,5952,650+1.53%71,300-+2.4%--
11/202,6452,6502,6102,610-1.51%68,100-+1.08%--
11/192,6502,6502,6252,650+0.19%74,800-+2.75%--
11/162,6202,6452,6152,645+1.15%108,700-+2.76%--
11/152,6002,6252,6002,615+0.58%43,300-+1.71%--
11/142,6002,6302,6002,600-1.52%75,200-+1.21%--
11/132,6502,6602,6302,640-0.56%110,300-+2.8%--
11/122,6352,6552,6302,655+1.34%104,800-+3.43%--
11/092,6102,6352,6002,620+0.96%118,700-+2.14%--
11/082,5302,5952,5252,595+4.43%67,300-+1.09%--
11/072,5002,5002,4702,485-1.39%127,800--3.27%--
11/062,5002,5502,4902,5200%102,900--1.98%--
11/052,5502,5502,5002,520-0.79%76,500--2.06%--
11/022,5202,5702,5102,540+1.2%62,400--1.24%--
11/012,6002,6002,5052,510-2.33%68,800--2.14%--
10/312,6152,6302,5702,570-2.84%73,100-+0.51%--
10/302,5752,6452,5752,645+1.15%36,100-+3.81%--
10/292,6102,6302,5902,615-1.32%44,600-+3.2%--
10/262,6502,6502,6052,650+0.19%60,700-+4.91%--
10/252,6352,6452,5952,645+0.76%57,500-+5.34%--
10/242,6302,6302,5802,625+0.96%63,600-+5.21%--
10/232,5452,6002,5252,600+2.97%54,700-+4.97%--
10/222,5252,5452,5102,5250%34,300-+2.6%--
10/192,5052,5302,4552,525+2.85%64,800-+2.85%--
10/182,4502,4652,4302,455-1.8%69,700-0%--
10/172,5452,5452,4852,500-0.99%76,400-+1.67%--
10/162,5202,5602,5202,525+0.2%61,800-+2.56%--
10/152,5602,5652,5052,520-1.95%53,600-+2.31%--
10/122,5002,5902,4952,570-0.39%83,500-+4.18%--
10/112,6002,6352,5502,580+0.19%69,700-+4.5%--
10/102,6002,6052,5752,575-0.96%33,100-+4.21%--
10/092,6002,6102,5802,600-0.19%41,500-+5.14%--
10/052,6402,6402,6002,605-2.43%66,500-+5.21%--
10/042,6302,6702,6152,670+0.75%63,200-+7.79%--
10/032,5602,6502,5502,650+4.33%94,400-+6.98%--
10/022,5502,5652,5052,540-0.59%50,300-+2.46%--
10/012,4652,5602,4652,555+2%90,800-+2.82%--
09/282,3902,5052,3602,505+6.14%235,700-+0.6%--
09/272,2252,3602,2252,360+2.39%80,200--5.49%--
09/262,3102,3252,2752,305-1.91%47,100--8.09%--
09/252,3902,3902,3002,350+1.95%103,800--6.82%--
09/212,3402,3402,2252,305-3.96%132,200--9.04%--
09/202,3002,4002,2202,400+4.8%106,100--5.92%--
09/192,2002,3002,2002,290+2.69%49,400--10.69%--
09/182,1752,2602,1752,230+2.29%65,900--13.63%--
09/172,2102,2152,1352,180-0.91%103,600--16.22%--
09/142,1802,3002,1802,200-7.56%251,400--16.13%--
09/132,4002,4402,3652,380-5.74%65,900--9.95%--
09/122,3602,5602,3602,525-1.37%28,300--4.97%--
09/112,5902,5902,5202,5600%28,500--3.98%--
09/102,5302,5602,5102,560-0.19%27,900--4.26%--
09/072,5102,5702,4952,565-2.1%64,400--4.29%--
09/062,6002,6802,5402,620-0.19%63,400--2.38%--
09/052,5352,6252,5102,6250%48,400--2.31%--
09/042,6052,6252,5552,625-0.19%41,900--2.42%--
09/032,6652,6802,6152,630-1.13%53,600--2.3%--
08/312,6052,6602,6052,660+0.57%36,200--1.23%--
08/302,6402,6552,6202,645-0.19%18,200--1.75%--
08/292,6602,6752,6502,650-1.85%17,500--1.41%--
08/282,7452,7452,6652,700+0.37%54,400-+0.63%--
08/272,7002,7202,6902,6900%20,000-+0.49%--
08/242,6852,6902,6152,690+0.19%51,500-+0.71%--
08/232,6352,6952,6352,685+1.9%27,500-+0.83%--
08/222,6402,6402,6252,635-0.19%25,400--0.79%--
08/212,6702,6702,6302,640-1.12%21,500--0.49%--
08/202,7002,7202,6702,670-2.2%23,300-+0.79%--
08/172,7252,7452,7252,730+0.18%30,000-+3.29%--
08/162,6902,7452,6902,725-0.18%17,600-+3.42%--
08/152,7252,7402,7102,730+0.18%25,200-+3.96%--
08/142,7202,7302,7052,725+0.93%67,100-+4.13%--
08/132,7002,7102,6902,700-0.74%24,500-+3.53%--
08/102,7202,7202,6952,7200%31,700-+4.66%--
08/092,6902,7552,6902,720-1.09%39,300-+4.98%--
08/082,7002,7502,7002,750-0.72%17,700-+6.59%--
08/072,6952,7702,6702,770+2.59%46,400-+7.7%--