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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2001 |
| 12/28 | 3,815 | 3,905 | 3,775 | 3,875 | +1.97% | 349,800 | - | +6.28% | - | - |
| 12/27 | 3,670 | 3,800 | 3,635 | 3,800 | +3.54% | 478,400 | - | +4.77% | - | - |
| 12/26 | 3,690 | 3,740 | 3,625 | 3,670 | +0.82% | 408,800 | - | +1.24% | - | - |
| 12/25 | 3,720 | 3,725 | 3,625 | 3,640 | -3.45% | 274,800 | - | +0.47% | - | - |
| 12/21 | 3,745 | 3,770 | 3,665 | 3,770 | +3.86% | 548,200 | - | +4.4% | - | - |
| 12/20 | 3,600 | 3,650 | 3,590 | 3,630 | +1.97% | 529,000 | - | +1% | - | - |
| 12/19 | 3,545 | 3,585 | 3,540 | 3,560 | +0.42% | 508,200 | - | -0.45% | - | - |
| 12/18 | 3,625 | 3,650 | 3,475 | 3,545 | -2.21% | 688,400 | - | -0.45% | - | - |
| 12/17 | 3,625 | 3,675 | 3,575 | 3,625 | -0.55% | 354,000 | - | +2.26% | - | - |
| 12/14 | 3,665 | 3,715 | 3,575 | 3,645 | +0.83% | 1,301,600 | - | +3.37% | - | - |
| 12/13 | 3,725 | 3,750 | 3,615 | 3,615 | -4.74% | 400,400 | - | +2.96% | - | - |
| 12/12 | 3,680 | 3,795 | 3,680 | 3,795 | +1.74% | 252,000 | - | +8.46% | - | - |
| 12/11 | 3,655 | 3,730 | 3,640 | 3,730 | +1.77% | 247,800 | - | +7.12% | - | - |
| 12/10 | 3,695 | 3,740 | 3,650 | 3,665 | -0.81% | 383,800 | - | +5.71% | - | - |
| 12/07 | 3,720 | 3,770 | 3,650 | 3,695 | -1.99% | 422,200 | - | +6.95% | - | - |
| 12/06 | 3,775 | 3,795 | 3,710 | 3,770 | +5.45% | 598,400 | - | +9.62% | - | - |
| 12/05 | 3,575 | 3,610 | 3,510 | 3,575 | +2.88% | 247,000 | - | +4.53% | - | - |
| 12/04 | 3,515 | 3,545 | 3,425 | 3,475 | -1.14% | 280,800 | - | +1.88% | - | - |
| 12/03 | 3,595 | 3,595 | 3,465 | 3,515 | -2.23% | 197,800 | - | +3.14% | - | - |
| 11/30 | 3,585 | 3,610 | 3,500 | 3,595 | -2.44% | 348,200 | - | +5.33% | - | - |
| 11/29 | 3,610 | 3,685 | 3,555 | 3,685 | +3.08% | 214,200 | - | +7.81% | - | - |
| 11/28 | 3,650 | 3,655 | 3,570 | 3,575 | -3.38% | 265,000 | - | +4.53% | - | - |
| 11/27 | 3,700 | 3,830 | 3,675 | 3,700 | +3.5% | 828,200 | - | +7.9% | - | - |
| 11/26 | 3,500 | 3,645 | 3,500 | 3,575 | +4.08% | 605,000 | - | +4.29% | - | - |
| 11/22 | 3,395 | 3,460 | 3,395 | 3,435 | +1.48% | 566,800 | - | +0.2% | - | - |
| 11/21 | 3,500 | 3,510 | 3,385 | 3,385 | -9.73% | 1,296,600 | - | -1.43% | - | - |
| 11/20 | 3,750 | 3,815 | 3,735 | 3,750 | +3.45% | 912,400 | - | +8.95% | - | - |
| 11/19 | 3,500 | 3,675 | 3,455 | 3,625 | +8.21% | 838,200 | - | +5.69% | - | - |
| 11/16 | 3,295 | 3,490 | 3,260 | 3,350 | +0.15% | 371,600 | - | -2.05% | - | - |
| 11/15 | 3,205 | 3,350 | 3,190 | 3,345 | +5.35% | 244,000 | - | -2.28% | - | - |
| 11/14 | 3,275 | 3,280 | 3,175 | 3,175 | -0.31% | 382,800 | - | -7.25% | - | - |
| 11/13 | 3,195 | 3,210 | 3,145 | 3,185 | +1.27% | 344,200 | - | -6.98% | - | - |
| 11/12 | 3,245 | 3,245 | 3,140 | 3,145 | 0% | 194,600 | - | -8.2% | - | - |
| 11/09 | 3,230 | 3,255 | 3,130 | 3,145 | -4.12% | 528,200 | - | -8.39% | - | - |
| 11/08 | 3,365 | 3,370 | 3,255 | 3,280 | -1.06% | 191,800 | - | -4.68% | - | - |
| 11/07 | 3,410 | 3,445 | 3,265 | 3,315 | -1.63% | 317,400 | - | -3.61% | - | - |
| 11/06 | 3,345 | 3,385 | 3,320 | 3,370 | +0.9% | 140,000 | - | -1.95% | - | - |
| 11/05 | 3,415 | 3,415 | 3,310 | 3,340 | -0.74% | 114,200 | - | -2.65% | - | - |
| 11/02 | 3,355 | 3,395 | 3,300 | 3,365 | +1.82% | 225,600 | - | -1.75% | - | - |
| 11/01 | 3,440 | 3,440 | 3,305 | 3,305 | +0.46% | 270,800 | - | -3.14% | - | - |
| 10/31 | 3,305 | 3,340 | 3,285 | 3,290 | -1.94% | 316,800 | - | -3.29% | - | - |
| 10/30 | 3,255 | 3,360 | 3,250 | 3,355 | -1.47% | 619,000 | - | -1.15% | - | - |
| 10/29 | 3,575 | 3,575 | 3,405 | 3,405 | -6.07% | 570,200 | - | +0.68% | - | - |
| 10/26 | 3,725 | 3,785 | 3,590 | 3,625 | -2.42% | 395,400 | - | +7.41% | - | - |
| 10/25 | 3,770 | 3,800 | 3,710 | 3,715 | -0.93% | 297,400 | - | +10.63% | - | - |
| 10/24 | 3,795 | 3,815 | 3,730 | 3,750 | -1.32% | 569,000 | - | +12.48% | - | - |
| 10/23 | 3,760 | 3,850 | 3,710 | 3,800 | +3.83% | 407,000 | - | +14.87% | - | - |
| 10/22 | 3,615 | 3,680 | 3,605 | 3,660 | +2.23% | 226,400 | - | +11.42% | - | - |
| 10/19 | 3,625 | 3,650 | 3,575 | 3,580 | -0.28% | 363,800 | - | +9.68% | - | - |
| 10/18 | 3,585 | 3,625 | 3,555 | 3,590 | +0.28% | 399,000 | - | +10.63% | - | - |
| 10/17 | 3,540 | 3,590 | 3,500 | 3,580 | +3.77% | 538,200 | - | +10.66% | - | - |
| 10/16 | 3,375 | 3,475 | 3,360 | 3,450 | +1.92% | 314,600 | - | +7.04% | - | - |
| 10/15 | 3,415 | 3,450 | 3,355 | 3,385 | -1.31% | 195,400 | - | +5.09% | - | - |
| 10/12 | 3,475 | 3,475 | 3,380 | 3,430 | +3% | 410,800 | - | +6.59% | - | - |
| 10/11 | 3,305 | 3,330 | 3,260 | 3,330 | +3.9% | 203,800 | - | +3.74% | - | - |
| 10/10 | 3,295 | 3,305 | 3,190 | 3,205 | -1.23% | 223,800 | - | 0% | - | - |
| 10/09 | 3,250 | 3,255 | 3,210 | 3,245 | -2.26% | 309,400 | - | +1.18% | - | - |
| 10/05 | 3,365 | 3,370 | 3,280 | 3,320 | -0.15% | 294,800 | - | +3.33% | - | - |
| 10/04 | 3,350 | 3,390 | 3,300 | 3,325 | +2.31% | 197,800 | - | +3.58% | - | - |
| 10/03 | 3,300 | 3,340 | 3,250 | 3,250 | 0% | 250,000 | - | +1.15% | - | - |
| 10/02 | 3,225 | 3,275 | 3,200 | 3,250 | +0.78% | 247,600 | - | +0.71% | - | - |
| 10/01 | 3,285 | 3,285 | 3,120 | 3,225 | +1.26% | 337,200 | - | -0.62% | - | - |
| 09/28 | 3,025 | 3,220 | 3,015 | 3,185 | +4.94% | 273,800 | - | -2.51% | - | - |
| 09/27 | 3,010 | 3,035 | 2,945 | 3,035 | -0.65% | 410,000 | - | -7.81% | - | - |
| 09/26 | 3,095 | 3,115 | 3,015 | 3,055 | -1.29% | 382,000 | - | -8.09% | - | - |
| 09/25 | 3,115 | 3,150 | 3,055 | 3,095 | +1.14% | 330,800 | - | -7.91% | - | - |
| 09/21 | 3,070 | 3,090 | 3,050 | 3,060 | -4.97% | 328,600 | - | -10% | - | - |
| 09/20 | 3,215 | 3,225 | 3,155 | 3,220 | 0% | 291,800 | - | -6.56% | - | - |
| 09/19 | 3,145 | 3,240 | 3,100 | 3,220 | +4.04% | 281,000 | - | -7.74% | - | - |
| 09/18 | 3,120 | 3,215 | 3,055 | 3,095 | -0.16% | 309,800 | - | -12.52% | - | - |
| 09/17 | 3,075 | 3,140 | 3,045 | 3,100 | -3.88% | 258,600 | - | -13.7% | - | - |
| 09/14 | 3,090 | 3,225 | 3,065 | 3,225 | +2.71% | 651,600 | - | -11.47% | - | - |
| 09/13 | 3,110 | 3,140 | 3,065 | 3,140 | +1.29% | 296,400 | - | -14.95% | - | - |
| 09/12 | 3,140 | 3,245 | 3,090 | 3,100 | -7.19% | 243,800 | - | -17.18% | - | - |
| 09/11 | 3,350 | 3,470 | 3,275 | 3,340 | +1.52% | 395,400 | - | -12.13% | - | - |
| 09/10 | 3,370 | 3,500 | 3,290 | 3,290 | -3.38% | 636,200 | - | -14.57% | - | - |
| 09/07 | 3,290 | 3,435 | 3,265 | 3,405 | +3.03% | 699,400 | - | -12.71% | - | - |
| 09/06 | 3,200 | 3,340 | 3,195 | 3,305 | +2.48% | 825,200 | - | -16.27% | - | - |
| 09/05 | 3,185 | 3,225 | 3,080 | 3,225 | +0.78% | 574,600 | - | -19.38% | - | - |
| 09/04 | 3,200 | 3,205 | 3,055 | 3,200 | -2.14% | 879,800 | - | -20.99% | - | - |
| 09/03 | 3,405 | 3,445 | 3,250 | 3,270 | -3.54% | 611,200 | - | -20.28% | - | - |
| 08/31 | 3,290 | 3,400 | 3,285 | 3,390 | +4.31% | 1,185,000 | - | -18.33% | - | - |
| 08/30 | 3,325 | 3,345 | 3,240 | 3,250 | -4.41% | 1,655,000 | - | -22.56% | - | - |
| 08/29 | 3,570 | 3,570 | 3,375 | 3,400 | -5.56% | 919,800 | - | -19.96% | - | - |
| 08/28 | 3,650 | 3,665 | 3,585 | 3,600 | -2.31% | 525,000 | - | -16.3% | - | - |
| 08/27 | 3,800 | 3,820 | 3,660 | 3,685 | -2.38% | 825,000 | - | -15.19% | - | - |
| 08/24 | 3,785 | 3,825 | 3,750 | 3,775 | -1.31% | 396,600 | - | -13.91% | - | - |
| 08/23 | 3,875 | 3,895 | 3,825 | 3,825 | 0% | 525,000 | - | -13.5% | - | - |
| 08/22 | 3,880 | 3,925 | 3,795 | 3,825 | -3.89% | 822,400 | - | -14.2% | - | - |
| 08/21 | 4,050 | 4,050 | 3,905 | 3,980 | -2.45% | 798,200 | - | -11.48% | - | - |
| 08/20 | 4,195 | 4,195 | 4,060 | 4,080 | -3.09% | 340,200 | - | -9.93% | - | - |
| 08/17 | 4,250 | 4,280 | 4,200 | 4,210 | -2.43% | 308,600 | - | -7.76% | - | - |
| 08/16 | 4,375 | 4,375 | 4,260 | 4,315 | -2.49% | 409,400 | - | -5.99% | - | - |
| 08/15 | 4,470 | 4,470 | 4,375 | 4,425 | -0.23% | 253,000 | - | -4.08% | - | - |
| 08/14 | 4,400 | 4,465 | 4,375 | 4,435 | +1.14% | 213,400 | - | -4.23% | - | - |
| 08/13 | 4,525 | 4,525 | 4,355 | 4,385 | -1.24% | 230,200 | - | -5.74% | - | - |
| 08/10 | 4,475 | 4,500 | 4,415 | 4,440 | +0.34% | 269,600 | - | -5.03% | - | - |
| 08/09 | 4,515 | 4,545 | 4,425 | 4,425 | -2.85% | 352,600 | - | -5.83% | - | - |
| 08/08 | 4,570 | 4,590 | 4,515 | 4,555 | -0.33% | 168,600 | - | -3.6% | - | - |
| 08/07 | 4,550 | 4,600 | 4,540 | 4,570 | +0.44% | 300,800 | - | -3.71% | - | - |
