株価チャート

2002/04/30～2002/12/30

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
12/30577577577577+0.17%1,500--3.35%--
12/27582582557576-1.03%9,000--3.84%--
12/26562583562582+3.56%5,500--3.16%--
12/25580580560562+0.36%50,000--6.8%--
12/24529566529560-3.28%56,500--7.44%--
12/20580580555579+5.85%83,500--4.61%--
12/19563567547547-3.19%22,500--10.18%--
12/185655665655650%10,500--7.68%--
12/17560568560565+1.07%6,000--7.98%--
12/16590590559559-6.21%19,000--9.4%--
12/13592596592596-1%58,500--3.72%--
12/12608613601602-2.11%7,500--2.9%--
12/11620620608615-0.97%6,000--0.97%--
12/10617623600621+0.65%14,500--0.16%--
12/09620624617617-0.48%10,000--0.8%--
12/06619620619620+0.16%15,000--0.32%--
12/05618619618619+0.32%5,000--0.32%--
12/04623627617617-0.96%20,500--0.64%--
12/036256286236230%19,500-+0.32%--
12/02619623618623+0.32%8,000-+0.48%--
11/29615628608621+0.98%27,000-+0.16%--
11/28607625607615-0.32%23,500--0.81%--
11/27624625617617-1.28%17,500--0.48%--
11/266206256166250%10,000-+0.97%--
11/255856255856250%24,500-+0.97%--
11/22625625625625+0.16%12,000-+0.97%--
11/216236246236240%5,500-+0.81%--
11/20622624622624+2.3%13,000-+0.81%--
11/19619619610610-2.24%3,500--1.45%--
11/18625625617624-0.16%7,000-+0.81%--
11/15624625622625+0.32%75,500-+0.97%--
11/14614624614623-0.16%4,500-+0.81%--
11/13627627624624-0.48%4,000-+0.97%--
11/12609627609627+2.79%9,000-+1.62%--
11/11621627610610-3.02%8,000--1.13%--
11/08625629616629+0.64%8,500-+1.78%--
11/07628629625625-0.48%13,500-+1.3%--
11/06620628620628+1.29%13,500-+1.78%--
11/056206206196200%16,500-+0.49%--
11/01620620617620+1.81%4,500-+0.49%--
10/31600618600609-0.16%5,000--1.46%--
10/30619620610610-1.45%20,000--1.29%--
10/29606620606619+2.31%4,500-0%--
10/28583605583605-2.89%9,000--2.26%--
10/25620623619623+0.48%15,000-+0.48%--
10/246026206016200%4,000-0%--
10/23591620591620+4.91%12,000-0%--
10/22624624590591-5.14%5,000--4.52%--
10/21615625615623+1.3%20,000-+0.48%--
10/18625625615615-1.6%3,500--0.81%--
10/17624625624625+0.48%6,500-+0.81%--
10/166126236126220%4,500-+0.32%--
10/15625627620622+1.14%7,500-+0.32%--
10/11595618594615-0.81%8,000--0.65%--
10/10620620619620+1.64%4,500-+0.16%--
10/095976255976100%3,500--1.13%--
10/08615620610610-0.81%6,500--1.29%--
10/07624624610615-1.6%6,500--0.49%--
10/04622625621625+0.64%17,000-+0.97%--
10/03611625611621+1.8%12,000-+0.32%--
10/02607610604610-2.71%3,500--1.45%--
10/01616628616627+0.16%10,500-+0.97%--
09/30629629613626-0.63%51,500-+0.81%--
09/27630630626630+0.16%22,000-+1.45%--
09/26619630619629+1.45%13,500-+1.45%--
09/256206206196200%5,500-+0.16%--
09/24620620615620-0.64%13,000-+0.32%--
09/20635635619624-0.95%14,500-+1.13%--
09/19629635627630+0.32%23,500-+2.27%--
09/18625628622628-0.16%5,000-+2.11%--
09/17593629593629+6.07%11,000-+2.61%--
09/13549598549593-4.2%61,500--3.1%--
09/12616621616619+0.81%9,500-+0.98%--
09/11629629611614-2.23%9,000-+0.49%--
09/10624630622628+0.64%15,000-+2.78%--
09/09616624615624+1.46%8,500-+2.13%--
09/06605615605615+1.65%21,500-+0.99%--
09/05596615595605+1.68%15,000--0.49%--
09/04583597583595+2.06%18,000--1.98%--
09/03627627580583-6.27%13,000--3.8%--
09/02629629603622-1.11%14,000-+2.81%--
08/30605629585629+0.48%12,000-+4.31%--
08/29627632625626+0.16%15,500-+3.99%--
08/28647647625625-1.26%7,500-+3.82%--
08/27648648625633-2.62%17,000-+5.15%--
08/26629650621650+5.35%21,500-+7.97%--
08/23630630616617-2.06%18,000-+2.49%--
08/22613630603630+2.94%16,500-+4.48%--
08/21609612602612-0.16%11,500-+1.16%--
08/20599613598613+2.51%12,500-+1.16%--
08/19617617596598+1.01%12,000--1.48%--
08/166176175905920%6,000--2.63%--
08/15617617592592-2.95%7,500--2.95%--
08/14570617570610+5.17%7,000--0.49%--
08/13615615580580-0.85%6,500--5.69%--
08/12619619585585-5.8%8,500--5.34%--
08/09612621585621+6.7%13,000-0%--
08/08635635580582-5.06%5,000--6.58%--
08/076136246136130%14,000--2.23%--
08/06596613596613+3.55%8,000--2.7%--
08/05581592581592+2.07%5,000--6.33%--
08/02580596580580+1.75%8,000--8.66%--
08/015705705705700%500--10.94%--
07/31602602550570+0.71%15,500--11.49%--
07/30560566560566-0.35%3,500--12.52%--
07/29590590568568-6.12%12,500--12.48%--
07/26627634605605-3.51%10,000--7.07%--
07/256296356276270%6,000--3.69%--
07/24629629626627-0.79%6,000--3.39%--
07/23628640628632-1.86%2,500--2.32%--
07/22668668644644-0.77%11,000--0.46%--
07/19660660649649-4.56%7,000-+0.78%--
07/18652680640680+4.62%57,500-+5.75%--
07/17616650605650+3.17%26,500-+1.25%--
07/16620650620630-0.32%27,000--1.87%--
07/15621640621632-1.1%4,500--1.56%--
07/12651651639639-1.84%5,500--0.62%--
07/11655656651651-2.25%5,000-+1.24%--
07/10666670666666+1.68%11,500-+3.58%--
07/09679679655655-1.21%5,500-+1.71%--
07/08675676660663-1.78%18,500-+2.79%--
07/05665675665675-0.74%51,000-+4.49%--
07/04684685680680-1.16%15,000-+5.26%--
07/03669688664688+2.84%40,000-+6.67%--
07/02670670650669-0.3%24,000-+4.04%--
07/01678681649671-2.47%26,500-+4.68%--
06/28662688650688+1.78%30,500-+7.5%--
06/27657684656676+5.13%46,000-+5.79%--
06/26606645606643+4.38%11,000-+0.78%--
06/25617618616616-0.32%14,000--3.6%--
06/24597618594618+4.04%7,000--3.29%--
06/21586594584594+1.71%5,500--7.19%--
06/20584584582584+0.34%3,500--9.03%--
06/19628628582582-7.91%10,500--9.63%--
06/18580632579632+10.88%13,000--2.32%--
06/17635635537570-10.24%25,500--11.9%--
06/146356416356350%71,000--2.31%--
06/13636639634635-1.7%5,500--2.46%--
06/126366466366460%5,500--0.92%--
06/11645646644646+0.16%7,500--1.07%--
06/10641650641645+0.94%6,500--0.92%--
06/07648690639639-1.39%5,000--1.54%--
06/06641657631648-6.22%12,500-+0.31%--
06/05690691670691+0.14%20,500-+7.47%--
06/04680690679690+0.15%18,000----
06/03680690670689+2.38%12,000----
05/31680680669673+1.97%10,000----
05/30650680646660+2.8%19,000----
05/29650650632642+3.72%5,000----
05/28630630616619-4.77%3,000----
05/276526546506500%4,000----
05/24644660644650+0.93%19,500----
05/23649650644644-5.15%8,500----
05/22641690641679+8.81%15,000----
05/21628633615624-0.95%25,500----
05/20637637630630-1.25%5,500----
05/17649649638638-1.85%2,000----
05/166506506306500%15,000----
05/15646657645650+2.2%14,000----
05/14655655636636-2.15%19,000----
05/13620650610650+1.56%26,000----
05/10675675610640-5.33%44,500----
05/09680691671676+0.75%46,500----
05/08606671606671+11.83%30,000----
05/07585620585600+2.56%44,500----
05/02581600581585+1.56%31,000----
05/01568590561576+2.67%100,000----
04/305175615175610%125,500----