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 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2002 |
| 12/30 | 1,195 | 1,195 | 1,175 | 1,190 | -0.42% | 5,000 | - | +6.63% | - | - |
| 12/27 | 1,140 | 1,195 | 1,140 | 1,195 | +5.29% | 12,800 | - | +7.46% | - | - |
| 12/26 | 1,100 | 1,135 | 1,095 | 1,135 | +3.18% | 15,000 | - | +2.44% | - | - |
| 12/25 | 1,095 | 1,100 | 1,090 | 1,100 | +0.46% | 17,800 | - | -0.45% | - | - |
| 12/24 | 1,095 | 1,120 | 1,085 | 1,095 | -2.23% | 19,200 | - | -0.54% | - | - |
| 12/20 | 1,105 | 1,120 | 1,075 | 1,120 | +1.36% | 35,000 | - | +1.73% | - | - |
| 12/19 | 1,065 | 1,105 | 1,065 | 1,105 | +3.76% | 15,800 | - | +0.36% | - | - |
| 12/18 | 1,115 | 1,115 | 1,060 | 1,065 | -2.74% | 33,800 | - | -3.27% | - | - |
| 12/17 | 1,100 | 1,100 | 1,080 | 1,095 | +0.92% | 13,800 | - | -0.82% | - | - |
| 12/16 | 1,105 | 1,105 | 1,080 | 1,085 | -1.36% | 18,600 | - | -1.9% | - | - |
| 12/13 | 1,095 | 1,110 | 1,085 | 1,100 | 0% | 43,200 | - | -0.63% | - | - |
| 12/12 | 1,115 | 1,115 | 1,100 | 1,100 | 0% | 10,400 | - | -0.81% | - | - |
| 12/11 | 1,095 | 1,115 | 1,095 | 1,100 | 0% | 17,000 | - | -1.08% | - | - |
| 12/10 | 1,085 | 1,100 | 1,080 | 1,100 | +1.38% | 10,800 | - | -1.26% | - | - |
| 12/09 | 1,090 | 1,095 | 1,085 | 1,085 | -2.25% | 6,400 | - | -2.86% | - | - |
| 12/06 | 1,105 | 1,110 | 1,080 | 1,110 | -0.89% | 16,600 | - | -0.89% | - | - |
| 12/05 | 1,105 | 1,120 | 1,095 | 1,120 | +1.36% | 9,800 | - | -0.09% | - | - |
| 12/04 | 1,110 | 1,120 | 1,105 | 1,105 | -1.78% | 16,200 | - | -1.6% | - | - |
| 12/03 | 1,135 | 1,135 | 1,105 | 1,125 | -2.17% | 24,800 | - | 0% | - | - |
| 12/02 | 1,150 | 1,150 | 1,120 | 1,150 | +1.77% | 22,600 | - | +2.04% | - | - |
| 11/29 | 1,110 | 1,145 | 1,110 | 1,130 | +1.8% | 25,800 | - | +0.27% | - | - |
| 11/28 | 1,130 | 1,135 | 1,110 | 1,110 | -1.77% | 7,400 | - | -1.51% | - | - |
| 11/27 | 1,135 | 1,140 | 1,110 | 1,130 | +1.35% | 14,200 | - | +0.09% | - | - |
| 11/26 | 1,140 | 1,140 | 1,115 | 1,115 | -0.89% | 9,400 | - | -1.24% | - | - |
| 11/25 | 1,105 | 1,150 | 1,105 | 1,125 | +2.27% | 14,600 | - | -0.53% | - | - |
| 11/22 | 1,095 | 1,110 | 1,075 | 1,100 | +0.92% | 10,000 | - | -2.83% | - | - |
| 11/21 | 1,070 | 1,090 | 1,070 | 1,090 | +1.4% | 7,800 | - | -3.96% | - | - |
| 11/20 | 1,015 | 1,085 | 1,015 | 1,075 | +7.5% | 15,400 | - | -5.54% | - | - |
| 11/19 | 1,085 | 1,085 | 1,000 | 1,000 | -7.83% | 18,200 | - | -12.36% | - | - |
| 11/18 | 1,120 | 1,120 | 1,075 | 1,085 | -3.13% | 8,000 | - | -5.32% | - | - |
| 11/15 | 1,110 | 1,125 | 1,110 | 1,120 | +0.9% | 15,200 | - | -2.27% | - | - |
| 11/14 | 1,130 | 1,130 | 1,100 | 1,110 | -1.77% | 12,800 | - | -3.06% | - | - |
| 11/13 | 1,130 | 1,140 | 1,125 | 1,130 | -1.31% | 5,200 | - | -1.4% | - | - |
| 11/12 | 1,125 | 1,145 | 1,120 | 1,145 | +2.23% | 8,000 | - | 0% | - | - |
| 11/11 | 1,145 | 1,145 | 1,120 | 1,120 | -2.18% | 7,600 | - | -2.27% | - | - |
| 11/08 | 1,160 | 1,160 | 1,145 | 1,145 | -1.72% | 6,400 | - | -0.26% | - | - |
| 11/07 | 1,155 | 1,165 | 1,155 | 1,165 | 0% | 9,200 | - | +1.39% | - | - |
| 11/06 | 1,165 | 1,170 | 1,155 | 1,165 | 0% | 15,200 | - | +1.48% | - | - |
| 11/05 | 1,160 | 1,165 | 1,145 | 1,165 | +0.87% | 8,400 | - | +1.48% | - | - |
| 11/01 | 1,165 | 1,165 | 1,125 | 1,155 | +0.87% | 11,400 | - | +0.52% | - | - |
| 10/31 | 1,175 | 1,175 | 1,145 | 1,145 | -2.14% | 5,800 | - | -0.26% | - | - |
| 10/30 | 1,150 | 1,170 | 1,150 | 1,170 | +1.3% | 12,600 | - | +1.83% | - | - |
| 10/29 | 1,165 | 1,165 | 1,150 | 1,155 | -0.86% | 4,200 | - | +0.52% | - | - |
| 10/28 | 1,150 | 1,165 | 1,135 | 1,165 | +1.3% | 6,800 | - | +1.39% | - | - |
| 10/25 | 1,135 | 1,150 | 1,135 | 1,150 | +1.32% | 4,600 | - | +0.09% | - | - |
| 10/24 | 1,160 | 1,160 | 1,115 | 1,135 | -2.16% | 7,600 | - | -1.22% | - | - |
| 10/23 | 1,125 | 1,165 | 1,125 | 1,160 | +3.11% | 10,600 | - | +0.96% | - | - |
| 10/22 | 1,155 | 1,155 | 1,125 | 1,125 | -3.85% | 4,800 | - | -2% | - | - |
| 10/21 | 1,175 | 1,180 | 1,155 | 1,170 | +1.3% | 9,000 | - | +1.83% | - | - |
| 10/18 | 1,165 | 1,175 | 1,155 | 1,155 | -0.86% | 7,800 | - | +0.61% | - | - |
| 10/17 | 1,165 | 1,170 | 1,160 | 1,165 | 0% | 10,800 | - | +1.57% | - | - |
| 10/16 | 1,165 | 1,170 | 1,135 | 1,165 | +0.43% | 9,800 | - | +1.66% | - | - |
| 10/15 | 1,165 | 1,165 | 1,140 | 1,160 | +3.57% | 9,800 | - | +1.49% | - | - |
| 10/11 | 1,100 | 1,125 | 1,080 | 1,120 | +2.75% | 13,600 | - | -1.93% | - | - |
| 10/10 | 1,095 | 1,105 | 1,065 | 1,090 | -1.36% | 22,400 | - | -4.47% | - | - |
| 10/09 | 1,125 | 1,130 | 1,105 | 1,105 | -0.9% | 5,000 | - | -3.24% | - | - |
| 10/08 | 1,125 | 1,135 | 1,110 | 1,115 | -0.89% | 3,000 | - | -2.53% | - | - |
| 10/07 | 1,120 | 1,150 | 1,120 | 1,125 | -3.85% | 8,400 | - | -1.75% | - | - |
| 10/04 | 1,145 | 1,170 | 1,140 | 1,170 | +0.86% | 7,200 | - | +2.09% | - | - |
| 10/03 | 1,170 | 1,170 | 1,160 | 1,160 | -0.43% | 21,000 | - | +1.31% | - | - |
| 10/02 | 1,175 | 1,175 | 1,155 | 1,165 | +0.87% | 8,600 | - | +1.84% | - | - |
| 10/01 | 1,170 | 1,170 | 1,145 | 1,155 | -0.86% | 6,200 | - | +0.87% | - | - |
| 09/30 | 1,175 | 1,180 | 1,155 | 1,165 | -1.27% | 3,600 | - | +1.66% | - | - |
| 09/27 | 1,165 | 1,180 | 1,155 | 1,180 | +3.51% | 14,800 | - | +2.97% | - | - |
| 09/26 | 1,145 | 1,145 | 1,105 | 1,140 | -0.87% | 13,200 | - | -0.52% | - | - |
| 09/25 | 1,115 | 1,150 | 1,100 | 1,150 | -1.71% | 11,000 | - | +0.26% | - | - |
| 09/24 | 1,150 | 1,175 | 1,150 | 1,170 | 0% | 13,200 | - | +2.01% | - | - |
| 09/20 | 1,165 | 1,170 | 1,140 | 1,170 | +0.43% | 19,600 | - | +1.92% | - | - |
| 09/19 | 1,145 | 1,175 | 1,140 | 1,165 | +2.64% | 16,400 | - | +1.3% | - | - |
| 09/18 | 1,145 | 1,145 | 1,130 | 1,135 | -1.3% | 6,000 | - | -1.39% | - | - |
| 09/17 | 1,135 | 1,150 | 1,125 | 1,150 | +1.77% | 21,800 | - | -0.26% | - | - |
| 09/13 | 1,110 | 1,130 | 1,110 | 1,130 | -1.74% | 54,200 | - | -2.08% | - | - |
| 09/12 | 1,155 | 1,160 | 1,140 | 1,150 | +0.88% | 7,200 | - | -0.61% | - | - |
| 09/11 | 1,135 | 1,160 | 1,135 | 1,140 | +0.44% | 8,400 | - | -1.55% | - | - |
| 09/10 | 1,135 | 1,155 | 1,135 | 1,135 | +0.44% | 10,400 | - | -2.07% | - | - |
| 09/09 | 1,125 | 1,130 | 1,125 | 1,130 | +1.8% | 3,800 | - | -2.67% | - | - |
| 09/06 | 1,125 | 1,125 | 1,110 | 1,110 | -0.89% | 14,000 | - | -4.64% | - | - |
| 09/05 | 1,105 | 1,125 | 1,100 | 1,120 | +0.9% | 12,800 | - | -4.03% | - | - |
| 09/04 | 1,115 | 1,115 | 1,100 | 1,110 | -0.45% | 13,800 | - | -5.13% | - | - |
| 09/03 | 1,140 | 1,140 | 1,115 | 1,115 | -2.19% | 11,600 | - | -4.94% | - | - |
| 09/02 | 1,150 | 1,150 | 1,135 | 1,140 | -0.87% | 18,600 | - | -3.06% | - | - |
| 08/30 | 1,155 | 1,155 | 1,135 | 1,150 | +0.88% | 14,000 | - | -2.54% | - | - |
| 08/29 | 1,150 | 1,150 | 1,140 | 1,140 | -1.72% | 8,000 | - | -3.47% | - | - |
| 08/28 | 1,155 | 1,160 | 1,145 | 1,160 | +2.2% | 19,200 | - | -1.78% | - | - |
| 08/27 | 1,160 | 1,165 | 1,135 | 1,135 | -4.62% | 9,600 | - | -3.81% | - | - |
| 08/26 | 1,160 | 1,190 | 1,160 | 1,190 | +2.59% | 13,200 | - | +0.93% | - | - |
| 08/23 | 1,165 | 1,170 | 1,160 | 1,160 | -1.28% | 8,200 | - | -1.53% | - | - |
| 08/22 | 1,170 | 1,175 | 1,150 | 1,175 | +0.43% | 18,800 | - | -0.17% | - | - |
| 08/21 | 1,170 | 1,170 | 1,155 | 1,170 | 0% | 7,400 | - | -0.51% | - | - |
| 08/20 | 1,150 | 1,170 | 1,150 | 1,170 | +0.43% | 16,200 | - | -0.34% | - | - |
| 08/19 | 1,190 | 1,190 | 1,155 | 1,165 | -2.51% | 11,800 | - | -0.6% | - | - |
| 08/16 | 1,210 | 1,210 | 1,175 | 1,195 | -1.24% | 11,000 | - | +2.05% | - | - |
| 08/15 | 1,210 | 1,210 | 1,195 | 1,210 | +1.68% | 41,200 | - | +3.42% | - | - |
| 08/14 | 1,185 | 1,200 | 1,185 | 1,190 | +0.85% | 8,200 | - | +1.8% | - | - |
| 08/13 | 1,180 | 1,180 | 1,175 | 1,180 | 0% | 3,600 | - | +1.03% | - | - |
| 08/12 | 1,200 | 1,205 | 1,180 | 1,180 | -2.48% | 6,600 | - | +1.03% | - | - |
| 08/09 | 1,190 | 1,210 | 1,190 | 1,210 | +3.42% | 14,200 | - | +3.6% | - | - |
| 08/08 | 1,170 | 1,170 | 1,165 | 1,170 | 0% | 9,400 | - | +0.26% | - | - |
| 08/07 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 9,600 | - | +0.17% | - | - |
| 08/06 | 1,190 | 1,190 | 1,180 | 1,180 | -1.26% | 6,000 | - | +0.94% | - | - |
