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 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2001 |
| 12/28 | 1,135 | 1,160 | 1,135 | 1,155 | +2.67% | 6,000 | - | -6.4% | - | - |
| 12/27 | 1,115 | 1,125 | 1,110 | 1,125 | +0.9% | 12,200 | - | -9.35% | - | - |
| 12/26 | 1,150 | 1,150 | 1,115 | 1,115 | -0.45% | 8,400 | - | -10.73% | - | - |
| 12/25 | 1,140 | 1,150 | 1,115 | 1,120 | -2.18% | 9,600 | - | -10.9% | - | - |
| 12/21 | 1,155 | 1,155 | 1,125 | 1,145 | -0.43% | 12,800 | - | -9.49% | - | - |
| 12/20 | 1,120 | 1,150 | 1,115 | 1,150 | +3.14% | 11,400 | - | -9.59% | - | - |
| 12/19 | 1,185 | 1,185 | 1,115 | 1,115 | -6.3% | 15,800 | - | -12.69% | - | - |
| 12/18 | 1,210 | 1,210 | 1,175 | 1,190 | +2.15% | 15,200 | - | -7.47% | - | - |
| 12/17 | 1,210 | 1,210 | 1,165 | 1,165 | -1.27% | 26,200 | - | -9.83% | - | - |
| 12/14 | 1,150 | 1,195 | 1,150 | 1,180 | -5.22% | 36,600 | - | -9.09% | - | - |
| 12/13 | 1,235 | 1,245 | 1,230 | 1,245 | +0.81% | 6,800 | - | -4.6% | - | - |
| 12/12 | 1,245 | 1,245 | 1,210 | 1,235 | -0.4% | 7,400 | - | -5.65% | - | - |
| 12/11 | 1,200 | 1,240 | 1,200 | 1,240 | 0% | 18,000 | - | -5.49% | - | - |
| 12/10 | 1,265 | 1,270 | 1,210 | 1,240 | -1.98% | 12,600 | - | -5.7% | - | - |
| 12/07 | 1,295 | 1,300 | 1,265 | 1,265 | -2.69% | 7,800 | - | -4.02% | - | - |
| 12/06 | 1,295 | 1,300 | 1,290 | 1,300 | +0.39% | 5,400 | - | -1.52% | - | - |
| 12/05 | 1,285 | 1,295 | 1,275 | 1,295 | +0.78% | 5,800 | - | -1.97% | - | - |
| 12/04 | 1,290 | 1,300 | 1,280 | 1,285 | +1.18% | 10,400 | - | -2.8% | - | - |
| 12/03 | 1,325 | 1,325 | 1,265 | 1,270 | -4.15% | 9,600 | - | -4.08% | - | - |
| 11/30 | 1,315 | 1,325 | 1,300 | 1,325 | +0.76% | 14,200 | - | -0.23% | - | - |
| 11/29 | 1,320 | 1,320 | 1,260 | 1,315 | -0.38% | 10,200 | - | -1.05% | - | - |
| 11/28 | 1,335 | 1,335 | 1,310 | 1,320 | -2.22% | 7,200 | - | -0.75% | - | - |
| 11/27 | 1,345 | 1,350 | 1,330 | 1,350 | 0% | 8,000 | - | +1.58% | - | - |
| 11/26 | 1,325 | 1,350 | 1,305 | 1,350 | +0.37% | 12,000 | - | +1.81% | - | - |
| 11/22 | 1,350 | 1,350 | 1,330 | 1,345 | -0.37% | 15,600 | - | +1.59% | - | - |
| 11/21 | 1,320 | 1,350 | 1,315 | 1,350 | +2.27% | 11,600 | - | +2.04% | - | - |
| 11/20 | 1,315 | 1,340 | 1,315 | 1,320 | +0.38% | 8,600 | - | -0.23% | - | - |
| 11/19 | 1,315 | 1,325 | 1,310 | 1,315 | -0.75% | 5,200 | - | -0.6% | - | - |
| 11/16 | 1,300 | 1,330 | 1,295 | 1,325 | +1.92% | 22,600 | - | +0.08% | - | - |
| 11/15 | 1,295 | 1,300 | 1,270 | 1,300 | +0.39% | 18,800 | - | -1.81% | - | - |
| 11/14 | 1,325 | 1,325 | 1,295 | 1,295 | -2.26% | 15,800 | - | -2.19% | - | - |
| 11/13 | 1,330 | 1,330 | 1,315 | 1,325 | -0.75% | 12,000 | - | 0% | - | - |
| 11/12 | 1,340 | 1,340 | 1,330 | 1,335 | 0% | 12,400 | - | +0.68% | - | - |
| 11/09 | 1,350 | 1,350 | 1,335 | 1,335 | -1.11% | 15,400 | - | +0.75% | - | - |
| 11/08 | 1,335 | 1,350 | 1,320 | 1,350 | +1.12% | 15,800 | - | +1.73% | - | - |
| 11/07 | 1,315 | 1,340 | 1,310 | 1,335 | +1.52% | 19,400 | - | +0.68% | - | - |
| 11/06 | 1,320 | 1,340 | 1,250 | 1,315 | -0.38% | 25,000 | - | -0.83% | - | - |
| 11/05 | 1,300 | 1,320 | 1,285 | 1,320 | +1.15% | 17,600 | - | -0.38% | - | - |
| 11/02 | 1,315 | 1,340 | 1,300 | 1,305 | -0.76% | 25,400 | - | -1.29% | - | - |
| 11/01 | 1,330 | 1,345 | 1,290 | 1,315 | -0.75% | 21,200 | - | -0.3% | - | - |
| 10/31 | 1,325 | 1,330 | 1,300 | 1,325 | -0.38% | 13,400 | - | +0.61% | - | - |
| 10/30 | 1,330 | 1,330 | 1,315 | 1,330 | -0.37% | 10,200 | - | +1.29% | - | - |
| 10/29 | 1,355 | 1,355 | 1,335 | 1,335 | -1.84% | 8,600 | - | +1.99% | - | - |
| 10/26 | 1,345 | 1,360 | 1,345 | 1,360 | +1.12% | 10,400 | - | +4.13% | - | - |
| 10/25 | 1,320 | 1,360 | 1,320 | 1,345 | 0% | 18,400 | - | +3.38% | - | - |
| 10/24 | 1,310 | 1,350 | 1,310 | 1,345 | +2.67% | 17,800 | - | +3.86% | - | - |
| 10/23 | 1,285 | 1,310 | 1,285 | 1,310 | +3.15% | 8,800 | - | +1.63% | - | - |
| 10/22 | 1,310 | 1,310 | 1,250 | 1,270 | -1.55% | 21,800 | - | -1.24% | - | - |
| 10/19 | 1,285 | 1,295 | 1,275 | 1,290 | -2.27% | 11,000 | - | +0.47% | - | - |
| 10/18 | 1,335 | 1,335 | 1,300 | 1,320 | -1.86% | 5,200 | - | +3.13% | - | - |
| 10/17 | 1,340 | 1,345 | 1,320 | 1,345 | +0.37% | 4,800 | - | +5.24% | - | - |
| 10/16 | 1,335 | 1,340 | 1,330 | 1,340 | +0.37% | 5,000 | - | +5.1% | - | - |
| 10/15 | 1,330 | 1,335 | 1,305 | 1,335 | +0.75% | 10,000 | - | +4.95% | - | - |
| 10/12 | 1,325 | 1,345 | 1,315 | 1,325 | +1.92% | 8,600 | - | +4.17% | - | - |
| 10/11 | 1,325 | 1,325 | 1,275 | 1,300 | -1.89% | 8,400 | - | +2.2% | - | - |
| 10/10 | 1,325 | 1,330 | 1,290 | 1,325 | -0.38% | 9,200 | - | +3.92% | - | - |
| 10/09 | 1,305 | 1,330 | 1,300 | 1,330 | +0.38% | 9,800 | - | +4.15% | - | - |
| 10/05 | 1,350 | 1,350 | 1,305 | 1,325 | -3.28% | 9,400 | - | +3.52% | - | - |
| 10/04 | 1,350 | 1,370 | 1,350 | 1,370 | +1.86% | 12,000 | - | +6.86% | - | - |
| 10/03 | 1,335 | 1,350 | 1,325 | 1,345 | +1.51% | 27,800 | - | +4.91% | - | - |
| 10/02 | 1,285 | 1,325 | 1,285 | 1,325 | +3.52% | 12,000 | - | +3.11% | - | - |
| 10/01 | 1,290 | 1,295 | 1,255 | 1,280 | +1.99% | 16,000 | - | -0.62% | - | - |
| 09/28 | 1,230 | 1,275 | 1,230 | 1,255 | +2.87% | 12,400 | - | -2.86% | - | - |
| 09/27 | 1,245 | 1,245 | 1,175 | 1,220 | -3.56% | 16,600 | - | -5.94% | - | - |
| 09/26 | 1,245 | 1,265 | 1,230 | 1,265 | +1.61% | 9,600 | - | -2.99% | - | - |
| 09/25 | 1,235 | 1,245 | 1,230 | 1,245 | +1.22% | 11,400 | - | -4.82% | - | - |
| 09/21 | 1,225 | 1,245 | 1,220 | 1,230 | -1.6% | 18,400 | - | -6.32% | - | - |
| 09/20 | 1,240 | 1,250 | 1,215 | 1,250 | +2.04% | 11,200 | - | -5.23% | - | - |
| 09/19 | 1,200 | 1,230 | 1,185 | 1,225 | +2.08% | 17,600 | - | -7.55% | - | - |
| 09/18 | 1,200 | 1,250 | 1,175 | 1,200 | -0.41% | 24,400 | - | -9.91% | - | - |
| 09/17 | 1,240 | 1,240 | 1,180 | 1,205 | -2.82% | 18,400 | - | -10.07% | - | - |
| 09/14 | 1,255 | 1,255 | 1,225 | 1,240 | +2.9% | 23,000 | - | -7.94% | - | - |
| 09/13 | 1,195 | 1,250 | 1,195 | 1,205 | +1.26% | 13,600 | - | -10.94% | - | - |
| 09/12 | 1,225 | 1,225 | 1,190 | 1,190 | -6.3% | 16,800 | - | -12.56% | - | - |
| 09/11 | 1,275 | 1,275 | 1,250 | 1,270 | -0.78% | 10,800 | - | -7.3% | - | - |
| 09/10 | 1,250 | 1,280 | 1,250 | 1,280 | +1.99% | 12,000 | - | -6.91% | - | - |
| 09/07 | 1,325 | 1,330 | 1,255 | 1,255 | -6.69% | 13,000 | - | -8.99% | - | - |
| 09/06 | 1,325 | 1,345 | 1,325 | 1,345 | +1.51% | 5,800 | - | -2.89% | - | - |
| 09/05 | 1,330 | 1,350 | 1,325 | 1,325 | -3.64% | 6,600 | - | -4.47% | - | - |
| 09/04 | 1,360 | 1,375 | 1,350 | 1,375 | +1.1% | 10,800 | - | -1.08% | - | - |
| 09/03 | 1,405 | 1,405 | 1,360 | 1,360 | -3.2% | 14,800 | - | -2.23% | - | - |
| 08/31 | 1,390 | 1,410 | 1,370 | 1,405 | +1.44% | 17,800 | - | +1.08% | - | - |
| 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% | - | - |
