株価チャート
2001/05/24～2001/10/15
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 | 10/1, 株式併合 10→1 |
| 2001 |
| 10/15 | 13,140 | 13,530 | 12,840 | 13,260 | +1.61% | 463,200 | - | +16.86% | - | - |
| 10/12 | 12,780 | 13,130 | 12,550 | 13,050 | +7.14% | 950,400 | - | +15.33% | - | - |
| 10/11 | 11,910 | 12,210 | 11,870 | 12,180 | +5.45% | 348,900 | - | +7.82% | - | - |
| 10/10 | 11,680 | 11,680 | 11,510 | 11,550 | -1.37% | 135,200 | - | +2.09% | - | - |
| 10/09 | 11,600 | 11,800 | 11,580 | 11,710 | -2.42% | 183,600 | - | +3.25% | - | - |
| 10/05 | 11,980 | 12,220 | 11,910 | 12,000 | +1.01% | 271,200 | - | +5.45% | - | - |
| 10/04 | 11,960 | 12,000 | 11,800 | 11,880 | +3.76% | 241,800 | - | +4.03% | - | - |
| 10/03 | 11,580 | 11,790 | 11,450 | 11,450 | +0.44% | 434,000 | - | -0.3% | - | - |
| 10/02 | 11,200 | 11,420 | 11,180 | 11,400 | +1.79% | 345,600 | - | -1.51% | - | - |
| 10/01 | 11,100 | 11,290 | 10,900 | 11,200 | +4.67% | 414,000 | - | -3.99% | - | - |
| 09/28 | 10,900 | 10,900 | 10,700 | 10,700 | +1.33% | 194,000 | - | -8.97% | - | - |
| 09/27 | 10,550 | 10,700 | 10,380 | 10,560 | -1.31% | 153,100 | - | -11.05% | - | - |
| 09/26 | 10,540 | 10,700 | 10,310 | 10,700 | -0.37% | 150,700 | - | -10.85% | - | - |
| 09/25 | 10,800 | 10,990 | 10,550 | 10,740 | +6.65% | 340,000 | - | -11.47% | - | - |
| 09/21 | 10,150 | 10,230 | 10,030 | 10,070 | -2.42% | 330,300 | - | -17.88% | - | - |
| 09/20 | 10,500 | 10,590 | 10,310 | 10,320 | -3.46% | 289,200 | - | -16.93% | - | - |
| 09/19 | 10,700 | 11,040 | 10,590 | 10,690 | -0.09% | 295,100 | - | -14.98% | - | - |
| 09/18 | 10,480 | 11,050 | 10,480 | 10,700 | +3.88% | 343,400 | - | -15.91% | - | - |
| 09/17 | 10,140 | 10,470 | 9,990 | 10,300 | -4.54% | 291,000 | - | -20.03% | - | - |
| 09/14 | 10,210 | 11,090 | 10,200 | 10,790 | +3.65% | 445,100 | - | -17.24% | - | - |
| 09/13 | 10,870 | 10,900 | 10,270 | 10,410 | -7.63% | 593,900 | - | -21.07% | - | - |
| 09/12 | 11,270 | 11,600 | 11,270 | 11,270 | -8.15% | 353,200 | - | -15.64% | - | - |
| 09/11 | 12,270 | 12,540 | 12,200 | 12,270 | +0.57% | 219,800 | - | -9.21% | - | - |
| 09/10 | 12,070 | 12,560 | 11,990 | 12,200 | -0.57% | 213,500 | - | -10.55% | - | - |
| 09/07 | 12,070 | 12,370 | 12,020 | 12,270 | -1.6% | 212,700 | - | -10.83% | - | - |
| 09/06 | 12,400 | 12,500 | 12,050 | 12,470 | -1.03% | 334,600 | - | -10.22% | - | - |
| 09/05 | 12,700 | 12,790 | 12,180 | 12,600 | -0.08% | 520,000 | - | -9.88% | - | - |
| 09/04 | 12,010 | 12,610 | 11,850 | 12,610 | +3.28% | 379,800 | - | -10.21% | - | - |
| 09/03 | 12,660 | 12,670 | 12,200 | 12,210 | -3.71% | 200,200 | - | -13.49% | - | - |
| 08/31 | 12,710 | 12,750 | 12,560 | 12,680 | -2.54% | 248,100 | - | -10.62% | - | - |
| 08/30 | 13,300 | 13,390 | 12,900 | 13,010 | -3.49% | 359,500 | - | -8.81% | - | - |
| 08/29 | 13,600 | 13,680 | 13,430 | 13,480 | -1.82% | 115,600 | - | -6.02% | - | - |
| 08/28 | 13,750 | 13,750 | 13,400 | 13,730 | +0.37% | 159,200 | - | -4.67% | - | - |
| 08/27 | 13,800 | 13,990 | 13,660 | 13,680 | +2.01% | 255,800 | - | -5.32% | - | - |
| 08/24 | 13,690 | 13,690 | 13,220 | 13,410 | -1.54% | 321,100 | - | -7.47% | - | - |
| 08/23 | 13,850 | 13,920 | 13,530 | 13,620 | -1.38% | 126,800 | - | -6.41% | - | - |
| 08/22 | 13,750 | 14,030 | 13,680 | 13,810 | -1% | 190,900 | - | -5.46% | - | - |
| 08/21 | 14,100 | 14,140 | 13,680 | 13,950 | -0.5% | 211,600 | - | -4.84% | - | - |
| 08/20 | 14,000 | 14,060 | 13,950 | 14,020 | -0.5% | 172,700 | - | -4.77% | - | - |
| 08/17 | 14,050 | 14,200 | 14,000 | 14,090 | +0.28% | 221,400 | - | -4.74% | - | - |
| 08/16 | 14,100 | 14,200 | 14,030 | 14,050 | -2.97% | 231,700 | - | -5.46% | - | - |
| 08/15 | 14,550 | 14,650 | 14,240 | 14,480 | -0.69% | 141,900 | - | -2.82% | - | - |
| 08/14 | 14,500 | 14,700 | 14,450 | 14,580 | +2.46% | 167,900 | - | -2.31% | - | - |
| 08/13 | 14,590 | 14,590 | 14,000 | 14,230 | -2.47% | 269,200 | - | -4.72% | - | - |
| 08/10 | 14,500 | 14,700 | 14,430 | 14,590 | -0.75% | 242,900 | - | -2.64% | - | - |
| 08/09 | 14,800 | 14,860 | 14,620 | 14,700 | -2.65% | 184,800 | - | -2.34% | - | - |
| 08/08 | 15,330 | 15,380 | 14,870 | 15,100 | -2.01% | 163,200 | - | -0.13% | - | - |
| 08/07 | 15,140 | 15,450 | 15,030 | 15,410 | +1.25% | 174,700 | - | +1.45% | - | - |
| 08/06 | 15,110 | 15,360 | 15,060 | 15,220 | -1.74% | 185,900 | - | -0.24% | - | - |
| 08/03 | 14,970 | 15,780 | 14,930 | 15,490 | +4.87% | 709,200 | - | +1.06% | - | - |
| 08/02 | 14,380 | 14,960 | 14,370 | 14,770 | +4.09% | 488,200 | - | -3.91% | - | - |
| 08/01 | 14,440 | 14,450 | 13,850 | 14,190 | -1.18% | 442,500 | - | -8.1% | - | - |
| 07/31 | 14,370 | 14,460 | 14,130 | 14,360 | +2.5% | 503,000 | - | -7.55% | - | - |
| 07/30 | 14,890 | 14,890 | 13,950 | 14,010 | -4.63% | 276,000 | - | -10.18% | - | - |
| 07/27 | 14,600 | 14,780 | 14,440 | 14,690 | -1.48% | 303,200 | - | -6.21% | - | - |
| 07/26 | 15,180 | 15,180 | 14,850 | 14,910 | -0.47% | 132,800 | - | -5% | - | - |
| 07/25 | 14,840 | 15,240 | 14,800 | 14,980 | +0.81% | 134,500 | - | -4.65% | - | - |
| 07/24 | 14,720 | 14,940 | 14,650 | 14,860 | +0.41% | 189,100 | - | -5.41% | - | - |
| 07/23 | 14,950 | 14,980 | 14,660 | 14,800 | -0.74% | 150,000 | - | -5.8% | - | - |
| 07/19 | 14,780 | 14,930 | 14,640 | 14,910 | -0.47% | 296,600 | - | -5.08% | - | - |
| 07/18 | 15,040 | 15,100 | 14,900 | 14,980 | -0.93% | 310,500 | - | -4.78% | - | - |
| 07/17 | 15,340 | 15,380 | 15,020 | 15,120 | -2.64% | 247,500 | - | -4.08% | - | - |
| 07/16 | 15,710 | 15,720 | 15,430 | 15,530 | -1.21% | 146,700 | - | -1.7% | - | - |
| 07/13 | 15,560 | 15,780 | 15,450 | 15,720 | -0.82% | 305,200 | - | -0.75% | - | - |
| 07/12 | 15,480 | 15,850 | 15,310 | 15,850 | +5.6% | 354,000 | - | -0.16% | - | - |
| 07/11 | 15,020 | 15,330 | 14,950 | 15,010 | -0.53% | 311,600 | - | -5.56% | - | - |
| 07/10 | 15,000 | 15,090 | 14,930 | 15,090 | +1.62% | 313,800 | - | -5.4% | - | - |
| 07/09 | 14,800 | 14,880 | 14,600 | 14,850 | -4.19% | 423,500 | - | -7.26% | - | - |
| 07/06 | 15,660 | 15,780 | 15,270 | 15,500 | -4.67% | 341,800 | - | -3.79% | - | - |
| 07/05 | 16,100 | 16,420 | 16,060 | 16,260 | -0.85% | 155,000 | - | +0.56% | - | - |
| 07/04 | 16,700 | 16,710 | 16,300 | 16,400 | -2.55% | 273,900 | - | +1.23% | - | - |
| 07/03 | 17,190 | 17,350 | 16,810 | 16,830 | -1.58% | 266,800 | - | +3.65% | - | - |
| 07/02 | 17,010 | 17,200 | 16,760 | 17,100 | +0.59% | 316,800 | - | +5% | - | - |
| 06/29 | 16,940 | 17,000 | 16,850 | 17,000 | +2.66% | 321,800 | - | +4.06% | - | - |
| 06/28 | 16,740 | 16,780 | 16,510 | 16,560 | +0.3% | 273,000 | - | +1.06% | - | - |
| 06/27 | 16,500 | 16,640 | 16,490 | 16,510 | +0.12% | 259,700 | - | +0.38% | - | - |
| 06/26 | 16,290 | 16,630 | 16,130 | 16,490 | +3.06% | 384,200 | - | -0.24% | - | - |
| 06/25 | 15,850 | 16,100 | 15,850 | 16,000 | +2.5% | 407,900 | - | -3.67% | - | - |
| 06/22 | 15,490 | 15,710 | 15,300 | 15,610 | +0.71% | 365,800 | - | -6.66% | - | - |
| 06/21 | 15,360 | 15,550 | 15,110 | 15,500 | +1.17% | 236,900 | - | -8% | - | - |
| 06/20 | 15,050 | 15,410 | 15,010 | 15,320 | +2.54% | 208,400 | - | -9.73% | - | - |
| 06/19 | 15,390 | 15,390 | 14,800 | 14,940 | +0.2% | 227,500 | - | -12.53% | - | - |
| 06/18 | 14,700 | 15,080 | 14,700 | 14,910 | +1.43% | 178,800 | - | -13.37% | - | - |
| 06/15 | 15,000 | 15,050 | 14,450 | 14,700 | -5.22% | 519,200 | - | -15.21% | - | - |
| 06/14 | 15,550 | 15,660 | 15,330 | 15,510 | -1.65% | 253,900 | - | -11.17% | - | - |
| 06/13 | 16,000 | 16,150 | 15,580 | 15,770 | -1.44% | 304,100 | - | -10.07% | - | - |
| 06/12 | 16,510 | 16,510 | 15,940 | 16,000 | -3.32% | 242,900 | - | -9.11% | - | - |
| 06/11 | 16,800 | 16,800 | 16,370 | 16,550 | -0.42% | 185,300 | - | -6.38% | - | - |
| 06/08 | 16,620 | 16,910 | 16,410 | 16,620 | +1.84% | 549,100 | - | -6.27% | - | - |
| 06/07 | 16,260 | 16,410 | 16,050 | 16,320 | -0.91% | 289,600 | - | -8.16% | - | - |
| 06/06 | 16,890 | 17,080 | 16,330 | 16,470 | -0.78% | 308,300 | - | -7.56% | - | - |
| 06/05 | 17,000 | 17,100 | 16,470 | 16,600 | -4.05% | 357,900 | - | -6.93% | - | - |
| 06/04 | 16,990 | 17,300 | 16,800 | 17,300 | +1.88% | 227,700 | - | -3.02% | - | - |
| 06/01 | 17,100 | 17,310 | 16,950 | 16,980 | -0.29% | 250,400 | - | -4.59% | - | - |
| 05/31 | 16,800 | 17,160 | 16,800 | 17,030 | -1.73% | 297,400 | - | -4.1% | - | - |
| 05/30 | 17,530 | 17,840 | 17,210 | 17,330 | -3.88% | 267,900 | - | -2.26% | - | - |
| 05/29 | 18,210 | 18,300 | 18,010 | 18,030 | -1.9% | 114,700 | - | +1.92% | - | - |
| 05/28 | 18,320 | 18,480 | 18,220 | 18,380 | +0.88% | 165,100 | - | +4.15% | - | - |
| 05/25 | 18,050 | 18,480 | 18,050 | 18,220 | +0.55% | 179,100 | - | +3.75% | - | - |
| 05/24 | 18,260 | 18,300 | 18,060 | 18,120 | -2.21% | 184,800 | - | +3.82% | - | - |
