株価チャート
2001/04/09～2001/08/30
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 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2001 |
| 08/30 | 1,380 | 1,390 | 1,375 | 1,385 | +0.36% | 6,000 | - | -0.29% | - | - |
| 08/29 | 1,420 | 1,420 | 1,370 | 1,380 | -2.13% | 9,400 | - | -0.58% | - | - |
| 08/28 | 1,400 | 1,410 | 1,390 | 1,410 | +0.71% | 13,000 | - | +1.66% | - | - |
| 08/27 | 1,380 | 1,405 | 1,380 | 1,400 | +0.72% | 16,600 | - | +1.08% | - | - |
| 08/24 | 1,370 | 1,405 | 1,370 | 1,390 | +1.09% | 11,400 | - | +0.43% | - | - |
| 08/23 | 1,385 | 1,385 | 1,375 | 1,375 | -0.72% | 4,400 | - | -0.58% | - | - |
| 08/22 | 1,375 | 1,385 | 1,365 | 1,385 | +1.84% | 3,600 | - | +0.14% | - | - |
| 08/21 | 1,380 | 1,380 | 1,360 | 1,360 | -1.09% | 12,000 | - | -1.73% | - | - |
| 08/20 | 1,385 | 1,385 | 1,375 | 1,375 | -1.08% | 5,400 | - | -0.79% | - | - |
| 08/17 | 1,405 | 1,405 | 1,385 | 1,390 | +0.36% | 8,800 | - | +0.36% | - | - |
| 08/16 | 1,400 | 1,400 | 1,385 | 1,385 | -1.42% | 8,200 | - | 0% | - | - |
| 08/15 | 1,410 | 1,410 | 1,400 | 1,405 | +0.72% | 9,600 | - | +1.52% | - | - |
| 08/14 | 1,400 | 1,400 | 1,390 | 1,395 | 0% | 5,600 | - | +1.01% | - | - |
| 08/13 | 1,410 | 1,410 | 1,375 | 1,395 | +0.36% | 5,800 | - | +1.16% | - | - |
| 08/10 | 1,385 | 1,400 | 1,385 | 1,390 | -1.42% | 3,200 | - | +0.8% | - | - |
| 08/09 | 1,405 | 1,410 | 1,375 | 1,410 | +0.36% | 10,200 | - | +2.25% | - | - |
| 08/08 | 1,385 | 1,405 | 1,385 | 1,405 | +1.44% | 12,600 | - | +1.89% | - | - |
| 08/07 | 1,400 | 1,400 | 1,375 | 1,385 | -1.07% | 7,800 | - | +0.44% | - | - |
| 08/06 | 1,395 | 1,400 | 1,385 | 1,400 | +0.36% | 3,000 | - | +1.52% | - | - |
| 08/03 | 1,400 | 1,400 | 1,380 | 1,395 | -0.36% | 16,400 | - | +1.16% | - | - |
| 08/02 | 1,400 | 1,405 | 1,380 | 1,400 | +0.36% | 46,600 | - | +1.52% | - | - |
| 08/01 | 1,400 | 1,400 | 1,380 | 1,395 | 0% | 14,400 | - | +1.09% | - | - |
| 07/31 | 1,350 | 1,395 | 1,350 | 1,395 | +3.72% | 8,400 | - | +1.09% | - | - |
| 07/30 | 1,385 | 1,385 | 1,345 | 1,345 | -1.47% | 19,600 | - | -2.54% | - | - |
| 07/27 | 1,360 | 1,390 | 1,355 | 1,365 | +0.37% | 6,000 | - | -1.09% | - | - |
| 07/26 | 1,360 | 1,375 | 1,355 | 1,360 | 0% | 7,200 | - | -1.31% | - | - |
| 07/25 | 1,365 | 1,375 | 1,355 | 1,360 | -0.37% | 6,000 | - | -1.16% | - | - |
| 07/24 | 1,350 | 1,365 | 1,345 | 1,365 | -0.36% | 5,400 | - | -0.66% | - | - |
| 07/23 | 1,380 | 1,380 | 1,340 | 1,370 | 0% | 13,000 | - | -0.15% | - | - |
| 07/19 | 1,390 | 1,390 | 1,365 | 1,370 | -1.08% | 9,600 | - | +0.07% | - | - |
| 07/18 | 1,415 | 1,415 | 1,370 | 1,385 | -1.77% | 16,800 | - | +1.32% | - | - |
| 07/17 | 1,390 | 1,415 | 1,385 | 1,410 | +1.08% | 22,800 | - | +3.3% | - | - |
| 07/16 | 1,410 | 1,410 | 1,375 | 1,395 | +2.57% | 11,800 | - | +2.5% | - | - |
| 07/13 | 1,385 | 1,385 | 1,345 | 1,360 | -1.81% | 13,800 | - | +0.07% | - | - |
| 07/12 | 1,355 | 1,385 | 1,350 | 1,385 | +2.59% | 7,400 | - | +1.99% | - | - |
| 07/11 | 1,350 | 1,360 | 1,325 | 1,350 | 0% | 7,600 | - | -0.52% | - | - |
| 07/10 | 1,330 | 1,350 | 1,325 | 1,350 | +1.5% | 6,600 | - | -0.44% | - | - |
| 07/09 | 1,380 | 1,380 | 1,300 | 1,330 | -4.32% | 23,000 | - | -1.85% | - | - |
| 07/06 | 1,385 | 1,400 | 1,385 | 1,390 | -1.42% | 6,800 | - | +2.58% | - | - |
| 07/05 | 1,400 | 1,410 | 1,380 | 1,410 | 0% | 12,000 | - | +4.29% | - | - |
| 07/04 | 1,380 | 1,425 | 1,375 | 1,410 | +1.44% | 45,000 | - | +4.52% | - | - |
| 07/03 | 1,395 | 1,395 | 1,370 | 1,390 | 0% | 5,000 | - | +3.27% | - | - |
| 07/02 | 1,420 | 1,420 | 1,365 | 1,390 | -1.42% | 7,600 | - | +3.5% | - | - |
| 06/29 | 1,410 | 1,415 | 1,400 | 1,410 | +1.08% | 11,400 | - | +5.07% | - | - |
| 06/28 | 1,370 | 1,410 | 1,370 | 1,395 | -1.76% | 6,200 | - | +4.1% | - | - |
| 06/27 | 1,405 | 1,425 | 1,400 | 1,420 | +1.43% | 14,800 | - | +5.97% | - | - |
| 06/26 | 1,390 | 1,400 | 1,385 | 1,400 | +0.72% | 13,800 | - | +4.48% | - | - |
| 06/25 | 1,340 | 1,400 | 1,340 | 1,390 | +4.12% | 24,000 | - | +3.73% | - | - |
| 06/22 | 1,330 | 1,340 | 1,320 | 1,335 | +0.75% | 6,000 | - | -0.52% | - | - |
| 06/21 | 1,305 | 1,325 | 1,300 | 1,325 | +1.53% | 6,600 | - | -1.41% | - | - |
| 06/20 | 1,325 | 1,325 | 1,300 | 1,305 | -0.76% | 6,400 | - | -3.19% | - | - |
| 06/19 | 1,305 | 1,315 | 1,305 | 1,315 | +0.77% | 6,000 | - | -2.74% | - | - |
| 06/18 | 1,310 | 1,310 | 1,305 | 1,305 | -0.38% | 4,600 | - | -3.62% | - | - |
| 06/15 | 1,340 | 1,340 | 1,310 | 1,310 | -0.76% | 11,200 | - | -3.53% | - | - |
| 06/14 | 1,325 | 1,325 | 1,315 | 1,320 | -0.38% | 5,400 | - | -3.08% | - | - |
| 06/13 | 1,325 | 1,325 | 1,315 | 1,325 | +0.38% | 4,800 | - | -3% | - | - |
| 06/12 | 1,340 | 1,340 | 1,320 | 1,320 | -1.86% | 12,200 | - | -3.51% | - | - |
| 06/11 | 1,335 | 1,345 | 1,335 | 1,345 | +0.75% | 2,400 | - | -1.97% | - | - |
| 06/08 | 1,325 | 1,335 | 1,325 | 1,335 | -0.37% | 33,400 | - | -2.91% | - | - |
| 06/07 | 1,345 | 1,350 | 1,320 | 1,340 | +0.75% | 8,200 | - | -2.83% | - | - |
| 06/06 | 1,325 | 1,345 | 1,320 | 1,330 | -0.75% | 9,600 | - | -3.83% | - | - |
| 06/05 | 1,330 | 1,340 | 1,325 | 1,340 | +0.75% | 2,400 | - | -3.39% | - | - |
| 06/04 | 1,320 | 1,330 | 1,320 | 1,330 | +1.53% | 3,400 | - | -4.32% | - | - |
| 06/01 | 1,345 | 1,345 | 1,310 | 1,310 | -1.13% | 9,200 | - | -5.89% | - | - |
| 05/31 | 1,325 | 1,330 | 1,320 | 1,325 | -0.75% | 7,400 | - | -5.09% | - | - |
| 05/30 | 1,325 | 1,345 | 1,325 | 1,335 | +0.75% | 8,200 | - | -4.51% | - | - |
| 05/29 | 1,350 | 1,350 | 1,315 | 1,325 | -2.57% | 18,600 | - | -5.29% | - | - |
| 05/28 | 1,355 | 1,360 | 1,350 | 1,360 | -0.73% | 10,000 | - | -3% | - | - |
| 05/25 | 1,395 | 1,400 | 1,350 | 1,370 | -1.79% | 12,400 | - | -2.35% | - | - |
| 05/24 | 1,405 | 1,415 | 1,395 | 1,395 | -1.41% | 4,400 | - | -0.64% | - | - |
| 05/23 | 1,400 | 1,425 | 1,400 | 1,415 | +1.07% | 10,000 | - | +0.93% | - | - |
| 05/22 | 1,425 | 1,440 | 1,400 | 1,400 | -2.1% | 16,200 | - | +0.07% | - | - |
| 05/21 | 1,415 | 1,430 | 1,395 | 1,430 | +2.51% | 37,800 | - | +2.44% | - | - |
| 05/18 | 1,405 | 1,415 | 1,390 | 1,395 | -1.41% | 6,000 | - | +0.14% | - | - |
| 05/17 | 1,410 | 1,415 | 1,385 | 1,415 | +1.07% | 26,400 | - | +1.73% | - | - |
| 05/16 | 1,390 | 1,405 | 1,385 | 1,400 | +1.08% | 7,600 | - | +0.86% | - | - |
| 05/15 | 1,410 | 1,415 | 1,380 | 1,385 | -1.07% | 16,200 | - | +0.07% | - | - |
| 05/14 | 1,410 | 1,420 | 1,380 | 1,400 | -0.71% | 7,800 | - | +1.3% | - | - |
| 05/11 | 1,405 | 1,415 | 1,405 | 1,410 | 0% | 4,200 | - | +2.25% | - | - |
| 05/10 | 1,375 | 1,410 | 1,375 | 1,410 | +2.17% | 13,600 | - | +2.47% | - | - |
| 05/09 | 1,400 | 1,400 | 1,380 | 1,380 | -2.47% | 12,200 | - | +0.58% | - | - |
| 05/08 | 1,425 | 1,445 | 1,410 | 1,415 | -0.7% | 13,600 | - | +3.44% | - | - |
| 05/07 | 1,445 | 1,445 | 1,425 | 1,425 | -1.38% | 10,400 | - | +4.4% | - | - |
| 05/02 | 1,435 | 1,445 | 1,420 | 1,445 | +0.35% | 19,600 | - | +6.17% | - | - |
| 05/01 | 1,415 | 1,440 | 1,410 | 1,440 | +2.13% | 19,000 | - | +6.12% | - | - |
| 04/27 | 1,405 | 1,415 | 1,395 | 1,410 | -0.35% | 12,400 | - | +4.14% | - | - |
| 04/26 | 1,395 | 1,425 | 1,395 | 1,415 | +1.43% | 34,800 | - | +4.81% | - | - |
| 04/25 | 1,390 | 1,400 | 1,380 | 1,395 | -0.36% | 12,400 | - | +3.64% | - | - |
| 04/24 | 1,380 | 1,405 | 1,370 | 1,400 | +1.45% | 14,600 | - | +4.24% | - | - |
| 04/23 | 1,385 | 1,400 | 1,365 | 1,380 | +2.22% | 16,000 | - | +3.06% | - | - |
| 04/20 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 17,200 | - | +1.12% | - | - |
| 04/19 | 1,395 | 1,405 | 1,380 | 1,400 | +0.36% | 17,400 | - | +5.03% | - | - |
| 04/18 | 1,385 | 1,395 | 1,370 | 1,395 | +0.36% | 16,400 | - | +5.05% | - | - |
| 04/17 | 1,400 | 1,400 | 1,365 | 1,390 | +2.58% | 35,000 | - | +5.06% | - | - |
| 04/16 | 1,350 | 1,375 | 1,345 | 1,355 | +1.12% | 29,800 | - | +2.65% | - | - |
| 04/13 | 1,350 | 1,350 | 1,330 | 1,340 | +0.75% | 11,800 | - | +1.67% | - | - |
| 04/12 | 1,305 | 1,345 | 1,305 | 1,330 | -1.12% | 21,600 | - | +0.91% | - | - |
| 04/11 | 1,345 | 1,345 | 1,335 | 1,345 | +0.75% | 7,800 | - | +2.2% | - | - |
| 04/10 | 1,335 | 1,340 | 1,325 | 1,335 | -0.37% | 4,400 | - | +1.6% | - | - |
| 04/09 | 1,345 | 1,350 | 1,325 | 1,340 | +1.52% | 5,400 | - | +2.21% | - | - |
