株価チャート

2002/08/06～2002/12/30

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PERPBR
2002
12/301,7551,7751,7541,775+0.28%21,200--1.28%--
12/271,7131,7701,7101,770+2.91%30,800--1.88%--
12/261,7051,7271,7011,720+0.76%30,000--4.92%--
12/251,7101,7101,7001,707-0.81%80,100--5.95%--
12/241,7311,7471,7111,721-0.52%103,000--5.54%--
12/201,7151,7421,7041,730+1.11%119,600--5.36%--
12/191,7011,7311,7011,711-1.16%152,200--6.76%--
12/181,7741,7791,7301,731-1.31%43,900--6.18%--
12/171,7201,7621,7201,754+2.27%67,900--5.34%--
12/161,7101,7301,7071,715-1.15%77,200--7.99%--
12/131,7271,7551,7101,735-2.91%152,400--7.52%--
12/121,8011,8101,7841,787-1.76%34,100--5.4%--
12/111,8191,8371,7991,8190%55,700--4.36%--
12/101,7851,8371,7721,819+1.62%45,800--4.81%--
12/091,8101,8101,7901,790-1.05%33,600--6.82%--
12/061,8551,8551,8021,809-0.77%56,500--6.32%--
12/051,8041,8701,8041,823+1.22%39,500--6.03%--
12/041,8501,8531,8011,801-3.12%92,500--7.55%--
12/031,8851,8951,8501,859-2%72,100--4.91%--
12/021,9001,9011,8871,897-1.71%91,500--3.26%--
11/291,8981,9401,8901,930+2.6%54,100--1.73%--
11/281,8821,9001,8801,8810%59,300--4.27%--
11/271,8851,9191,8801,881-0.21%63,200--4.37%--
11/261,9201,9251,8851,885-0.79%40,300--4.36%--
11/251,9351,9621,9001,900-1.09%74,000--3.75%--
11/221,8961,9421,8961,921+1.53%43,800--2.83%--
11/211,8851,8951,8801,892+0.8%45,500--4.4%--
11/201,8701,8921,8701,877+0.37%73,400--5.3%--
11/191,8601,8901,8601,870-1.06%48,000--5.79%--
11/181,9361,9371,8701,890-0.84%43,300--5.03%--
11/151,9291,9291,8901,906-2.26%70,700--4.37%--
11/141,9501,9791,8911,950+1.35%79,200--2.26%--
11/132,0252,0251,9231,924-5.22%32,200--3.61%--
11/122,0202,0402,0002,030+0.25%36,400-+1.55%--
11/112,0652,0702,0252,025-2.17%14,900-+1.2%--
11/082,0402,0802,0402,070-0.96%25,500-+3.4%--
11/072,0852,0952,0652,090+1.21%21,500-+4.4%--
11/062,0702,0802,0552,0650%25,700-+3.2%--
11/052,0452,0702,0302,065+1.72%38,400-+3.1%--
11/012,0302,0302,0052,0300%12,300-+1.2%--
10/312,0402,0402,0052,0300%30,800-+1.05%--
10/301,9802,0351,9802,030+2.16%29,900-+0.89%--
10/292,0002,0001,9801,987-0.9%15,800--1.49%--
10/281,9752,0051,9522,005+1.73%30,200--0.79%--
10/251,9381,9711,9381,971+1.7%33,200--2.71%--
10/241,9681,9681,9311,938-0.05%32,000--4.67%--
10/231,9601,9691,9281,939-1.82%46,200--5%--
10/222,0102,0101,9751,975+0.05%33,500--3.66%--
10/211,9902,0201,9711,974+0.05%53,900--3.99%--
10/181,9901,9971,9651,973-0.05%28,400--4.27%--
10/171,9451,9801,9301,974+1.18%29,300--4.41%--
10/161,9901,9901,9361,951-1.12%62,300--5.57%--
10/151,9771,9901,9661,973-0.15%72,300--4.69%--
10/111,9831,9931,9711,976+0.15%38,600--4.63%--
10/101,9931,9931,9611,973+0.51%33,800--4.78%--
10/091,9791,9821,9601,963+0.05%34,500--5.4%--
10/082,0052,0401,9501,962-1.9%64,300--5.72%--
10/072,0252,0402,0002,000-3.85%78,600--4.17%--
10/042,0302,0802,0302,080+0.97%36,300--0.48%--
10/032,0852,0902,0502,0600%71,600--1.34%--
10/022,0802,0952,0602,060-0.72%23,100--1.34%--
10/012,1352,1352,0702,075-1.66%48,600--0.67%--
09/302,1402,1402,0952,110-1.17%98,600-+1.01%--
09/272,1502,1502,1252,135+0.95%68,100-+2.3%--
09/262,1352,1352,1002,115+0.71%27,600-+1.49%--
09/252,1002,1202,0902,100-2.33%75,900-+0.86%--
09/242,1002,1502,1002,150+2.38%83,400-+3.37%--
09/202,1502,1652,0902,100-1.18%50,600-+1.06%--
09/192,1402,1552,1152,125-0.47%79,700-+2.26%--
09/182,1402,1402,0952,135-0.23%46,400-+2.79%--
09/172,1102,1602,1052,140-0.93%89,600-+3.13%--
09/132,1602,1602,1202,160+1.65%170,000-+4.2%--
09/122,0952,1302,0902,125+1.19%53,100-+2.51%--
09/112,0602,1002,0352,100+1.2%38,500-+1.4%--
09/102,0152,0802,0152,075+3.49%61,400-+0.34%--
09/092,0102,0251,9992,005-2.2%45,900--2.95%--
09/062,0152,0502,0052,050+1.74%39,900--0.82%--
09/052,0152,0402,0002,015+1.15%54,300--2.52%--
09/042,0452,0551,9881,992-2.59%66,100--3.77%--
09/032,1102,1102,0452,045-3.08%59,500--1.54%--
09/022,1002,1202,0802,1100%37,800-+1.15%--
08/302,1002,1102,0702,110+0.96%63,900-+0.86%--
08/292,0502,0902,0452,090+2.96%102,400--0.29%--
08/282,0502,0602,0302,030-1.22%55,800--3.29%--
08/272,0802,0802,0302,055-0.72%55,800--2.33%--
08/262,0352,0952,0352,070-0.24%43,500--1.9%--
08/232,0652,1002,0652,075+0.73%33,300--1.94%--
08/222,0702,0902,0502,060-0.48%48,700--2.83%--
08/212,0802,0952,0552,070+0.73%20,300--2.5%--
08/202,0902,1052,0552,055-0.72%34,500--3.29%--
08/192,0852,0952,0652,070-0.48%32,400--2.63%--
08/162,0852,1202,0702,080-1.19%27,300--2.35%--
08/152,1102,1252,1002,105-0.24%49,300--1.36%--
08/142,0702,1202,0702,110+1.93%33,800--1.31%--
08/132,1002,1152,0702,070-1.66%38,100--3.54%--
08/122,1402,1452,1052,105-2.55%41,000--2.27%--
08/092,1502,1602,1202,160+3.85%74,200-+0.05%--
08/082,0802,1002,0652,080+2.97%30,200--3.84%--
08/072,0202,0402,0202,0200%32,700--6.87%--
08/062,0402,0402,0152,020-0.98%86,500--7.3%--