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PERPBR
20177/1, 株式併合 5→1
20148/7, 株式分割 1→1
2002
12/303,6503,6753,6103,635-2.28%124,200--3.25%--
12/273,7253,7253,6453,720-0.13%209,800--1.33%--
12/263,6903,7253,6303,725+3.04%145,600--1.32%--
12/253,6453,6903,5853,615-1.9%400,000--4.29%--
12/243,6153,7253,5903,685+2.65%501,400--2.72%--
12/203,5453,5903,5203,590+0.84%499,800--5.55%--
12/193,5503,5753,5203,560+0.56%516,800--6.78%--
12/183,6003,6153,5353,540-2.21%393,000--7.6%--
12/173,6353,6753,6153,620+0.28%605,200--5.9%--
12/163,6803,7203,6103,610-3.22%399,800--6.48%--
12/133,7703,7903,7253,730-0.8%766,400--3.62%--
12/123,7303,7753,7303,760+0.94%335,200--2.94%--
12/113,7853,7903,7103,725+0.27%428,600--4.04%--
12/103,7153,7703,7153,715-0.67%386,200--4.55%--
12/093,7753,8303,7403,740-2.22%496,800--4.23%--
12/063,8803,8803,7903,825+1.19%672,800--2.07%--
12/053,8103,8403,7753,7800%582,400--3.05%--
12/043,8403,8653,7803,780-2.83%732,800--2.98%--
12/033,9153,9453,8503,890-0.51%440,800-+0.03%--
12/023,9604,0003,9053,910-1.26%555,800-+0.88%--
11/293,9754,0353,9503,960-1.12%437,200-+2.56%--
11/284,0104,0254,0004,005+0.38%534,400-+4.19%--
11/273,8904,0003,8903,990+2.05%328,800-+4.34%--
11/263,9603,9603,8653,9100%292,600-+2.73%--
11/253,8503,9703,8503,910-1.01%378,200-+3.06%--
11/223,8903,9653,8803,950+2.86%492,000-+4.53%--
11/213,7903,8603,7753,840+1.72%394,000-+2.13%--
11/203,8253,8753,7503,775-3.21%702,600-+0.83%--
11/194,0004,0753,8803,900-2.99%1,020,200-+4.59%--
11/184,0254,0353,9904,0200%497,000-+8.53%--
11/153,9004,0253,8754,020+4.01%497,200-+9.48%--
11/143,8953,9153,8153,865-2.03%426,000-+6.18%--
11/133,9553,9603,9003,945-0.25%388,800-+9.04%--
11/123,8503,9553,8253,955+2.73%721,200-+10.01%--
11/113,8003,8653,7753,850+0.65%416,000-+7.66%--
11/083,9003,9603,8003,825-3.77%581,600-+7.41%--
11/073,9353,9753,9053,9750%438,200-+12%--
11/064,0304,0403,9503,975-1.24%652,200-+12.42%--
11/053,8754,0503,8754,025+7.05%1,167,400-+14.15%--
11/013,7003,7603,6703,760+2.59%633,000-+6.94%--
10/313,7003,7003,6103,665-0.81%310,600-+4.36%--
10/303,6103,7103,6003,695+2.35%387,400-+5.3%--
10/293,5903,6503,5603,610+1.4%344,000-+3.03%--
10/283,5503,5603,4653,560+0.28%250,400-+1.71%--
10/253,5253,5753,5003,550+0.85%291,000-+1.37%--
10/243,5053,5553,4603,520+0.57%238,000-+0.46%--
10/233,4403,5353,4353,500-1.13%412,000--0.14%--
10/223,6503,6803,5053,540-2.21%732,200-+1.06%--
10/213,6053,6853,5753,620+2.12%968,200-+3.43%--
10/183,5103,5653,4953,545+2.46%437,000-+1.49%--
10/173,4503,5003,4153,460+0.44%327,400--0.69%--
10/163,4353,4653,4203,445+1.47%256,000--0.98%--
10/153,3753,4303,3303,395+3.19%448,200--2.19%--
10/113,3503,3653,2653,290+2.49%480,600--5.13%--
10/103,2303,2503,1353,210-0.47%436,000--7.39%--
10/093,2653,2803,1953,225-2.71%541,000--7.14%--
10/083,3153,3853,2953,315-1.19%537,200--4.91%--
10/073,4603,4603,3153,355-3.59%334,400--4.03%--
10/043,4503,5003,4253,4800%327,800--0.77%--
10/033,5153,5503,4703,480-1.69%461,400--1%--
10/023,6453,6553,5253,540-2.61%430,000-+0.48%--
10/013,6403,6653,6053,635-2.81%464,400-+2.95%--
09/303,7603,7753,7003,740-0.53%279,200-+5.95%--
09/273,7503,7953,7303,760+2.59%495,200-+6.79%--
09/263,6103,7003,6103,665+1.95%414,600-+4.48%--
09/253,6003,6903,5753,595+0.7%447,400-+2.77%--
09/243,5653,5903,5103,570+1.56%508,400-+2.29%--
09/203,5603,6503,5153,515-2.63%256,000-+0.86%--
09/193,6503,7153,6003,610+0.84%901,800-+3.62%--
09/183,5053,5903,4653,580+0.7%392,200-+2.96%--
09/173,5003,6103,4803,555+3.04%511,800-+2.48%--
09/133,5003,5203,4003,450-0.72%1,248,000--0.4%--
09/123,4803,5003,4253,475+1.31%559,000-+0.17%--
09/113,3753,4603,3753,430+3.16%455,800--1.18%--
09/103,3403,3653,3103,325-0.3%356,000--4.26%--
09/093,3053,3503,2753,335+2.46%361,000--3.97%--
09/063,2753,2753,2103,255-1.36%443,800--6.47%--
09/053,3003,3403,2353,300+1.23%536,400--5.44%--
09/043,2703,3253,2303,260-3.26%578,000--6.88%--
09/033,4803,4803,3353,370-5.07%658,600--4.18%--
09/023,5803,5853,5103,550-0.84%334,000-+0.68%--
08/303,6153,6353,5153,580-0.83%404,000-+1.62%--
08/293,6753,6853,6003,610-2.3%287,400-+2.59%--
08/283,7253,7503,6903,695+0.54%527,400-+5.06%--
08/273,7203,7603,6603,675-1.61%495,200-+4.52%--
08/263,6503,7853,6253,735+3.18%656,400-+6.17%--
08/233,6253,7003,6153,620+3.43%708,200-+2.84%--
08/223,4053,5403,3803,500+1.6%268,600--0.68%--
08/213,4003,5203,3853,445+0.88%319,000--2.6%--
08/203,4253,4753,4053,415+0.89%360,200--3.8%--
08/193,4153,4403,3403,385-2.31%256,400--5.08%--
08/163,4703,5453,4303,465-0.14%204,400--3.4%--
08/153,4853,5103,4603,470+1.02%140,000--3.77%--
08/143,4303,4553,3803,435+1.63%158,400--5.27%--
08/133,3403,4503,3403,380-1.74%262,800--7.32%--
08/123,5803,5903,4353,440-3.91%216,800--6.37%--
08/093,5603,6153,5303,580+1.42%331,400--3.14%--
08/083,5253,5853,5103,530+1.58%311,600--4.9%--
08/073,4703,5203,4253,475+4.67%332,600--6.81%--
08/063,4103,4103,2653,320-5.41%735,400--11.4%--