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 | 10/1, 株式併合 10→1 |
| 2001 |
| 12/28 | 15,010 | 15,460 | 14,900 | 15,330 | +3.51% | 184,900 | - | -2.33% | - | - |
| 12/27 | 14,600 | 14,900 | 14,500 | 14,810 | +2.85% | 207,000 | - | -5.64% | - | - |
| 12/26 | 14,470 | 14,690 | 14,310 | 14,400 | -0.35% | 203,700 | - | -8.44% | - | - |
| 12/25 | 14,520 | 14,540 | 14,140 | 14,450 | -1.83% | 269,800 | - | -8.47% | - | - |
| 12/21 | 14,810 | 14,850 | 14,370 | 14,720 | -2.45% | 494,000 | - | -6.99% | - | - |
| 12/20 | 15,160 | 15,250 | 15,050 | 15,090 | -1.44% | 230,900 | - | -4.8% | - | - |
| 12/19 | 14,810 | 15,350 | 14,810 | 15,310 | +3.8% | 328,900 | - | -3.24% | - | - |
| 12/18 | 15,200 | 15,350 | 14,640 | 14,750 | -2.32% | 650,500 | - | -6.46% | - | - |
| 12/17 | 15,250 | 15,480 | 15,040 | 15,100 | -2.89% | 464,400 | - | -4.13% | - | - |
| 12/14 | 15,500 | 15,750 | 15,360 | 15,550 | -1.46% | 845,000 | - | -1.06% | - | - |
| 12/13 | 16,190 | 16,190 | 15,760 | 15,780 | -3.37% | 303,000 | - | +0.74% | - | - |
| 12/12 | 16,070 | 16,350 | 15,950 | 16,330 | +0.8% | 478,800 | - | +4.65% | - | - |
| 12/11 | 16,000 | 16,260 | 15,830 | 16,200 | +0.87% | 191,300 | - | +4.22% | - | - |
| 12/10 | 16,430 | 16,440 | 16,060 | 16,060 | -3.6% | 222,500 | - | +3.79% | - | - |
| 12/07 | 16,610 | 16,890 | 16,600 | 16,660 | -0.77% | 244,600 | - | +8.25% | - | - |
| 12/06 | 17,000 | 17,510 | 16,710 | 16,790 | +1.45% | 966,500 | - | +9.95% | - | - |
| 12/05 | 16,000 | 16,580 | 15,900 | 16,550 | +5.08% | 495,300 | - | +9.56% | - | - |
| 12/04 | 15,750 | 15,900 | 15,610 | 15,750 | 0% | 250,200 | - | +5.32% | - | - |
| 12/03 | 16,100 | 16,150 | 15,470 | 15,750 | -1.44% | 311,800 | - | +6.05% | - | - |
| 11/30 | 16,010 | 16,230 | 15,840 | 15,980 | +1.14% | 292,300 | - | +8.31% | - | - |
| 11/29 | 15,860 | 16,080 | 15,510 | 15,800 | -2.23% | 425,300 | - | +7.84% | - | - |
| 11/28 | 16,450 | 16,580 | 16,160 | 16,160 | -2.94% | 370,900 | - | +10.95% | - | - |
| 11/27 | 16,570 | 16,880 | 16,500 | 16,650 | -1.65% | 642,500 | - | +14.99% | - | - |
| 11/26 | 15,970 | 16,930 | 15,750 | 16,930 | +9.23% | 801,800 | - | +17.84% | - | - |
| 11/22 | 15,150 | 15,630 | 14,970 | 15,500 | +1.24% | 458,700 | - | +8.86% | - | - |
| 11/21 | 15,000 | 15,400 | 14,960 | 15,310 | -1.86% | 422,800 | - | +8.1% | - | - |
| 11/20 | 15,930 | 15,950 | 15,560 | 15,600 | -2.07% | 535,200 | - | +10.58% | - | - |
| 11/19 | 15,420 | 16,000 | 15,410 | 15,930 | +3.37% | 429,900 | - | +13.63% | - | - |
| 11/16 | 15,300 | 15,700 | 15,050 | 15,410 | +0.52% | 781,300 | - | +10.77% | - | - |
| 11/15 | 14,690 | 15,340 | 14,550 | 15,330 | +6.46% | 650,500 | - | +10.94% | - | - |
| 11/14 | 14,200 | 14,540 | 14,200 | 14,400 | +3.23% | 323,000 | - | +5.17% | - | - |
| 11/13 | 14,270 | 14,270 | 13,850 | 13,950 | -2.24% | 288,600 | - | +2.74% | - | - |
| 11/12 | 14,260 | 14,600 | 14,250 | 14,270 | +0.07% | 317,800 | - | +5.8% | - | - |
| 11/09 | 14,240 | 14,570 | 14,190 | 14,260 | +0.14% | 384,200 | - | +6.43% | - | - |
| 11/08 | 14,120 | 14,300 | 13,970 | 14,240 | -0.35% | 341,800 | - | +7.05% | - | - |
| 11/07 | 14,810 | 14,810 | 14,270 | 14,290 | -3.71% | 338,000 | - | +8.33% | - | - |
| 11/06 | 14,650 | 14,900 | 14,610 | 14,840 | +2.7% | 619,600 | - | +13.5% | - | - |
| 11/05 | 14,020 | 14,500 | 14,010 | 14,450 | +3.44% | 388,200 | - | +11.76% | - | - |
| 11/02 | 14,060 | 14,410 | 13,860 | 13,970 | +2.27% | 908,900 | - | +9.31% | - | - |
| 11/01 | 13,460 | 13,960 | 13,260 | 13,660 | +7.9% | 858,900 | - | +8.04% | - | - |
| 10/31 | 12,590 | 12,740 | 12,520 | 12,660 | -1.02% | 201,700 | - | +1.08% | - | - |
| 10/30 | 12,950 | 13,090 | 12,660 | 12,790 | -2.74% | 228,600 | - | +2.75% | - | - |
| 10/29 | 13,120 | 13,350 | 13,050 | 13,150 | -1.28% | 127,600 | - | +6.57% | - | - |
| 10/26 | 13,500 | 13,620 | 13,200 | 13,320 | -0.75% | 279,500 | - | +8.95% | - | - |
| 10/25 | 13,570 | 13,900 | 13,340 | 13,420 | -1.61% | 219,100 | - | +10.72% | - | - |
| 10/24 | 13,920 | 14,150 | 13,600 | 13,640 | -2.78% | 286,200 | - | +13.55% | - | - |
| 10/23 | 13,960 | 14,040 | 13,900 | 14,030 | +1.52% | 220,700 | - | +18.12% | - | - |
| 10/22 | 13,870 | 13,930 | 13,750 | 13,820 | +0.88% | 181,100 | - | +17.63% | - | - |
| 10/19 | 13,600 | 13,850 | 13,230 | 13,700 | +0.51% | 282,500 | - | +17.98% | - | - |
| 10/18 | 13,800 | 13,940 | 13,560 | 13,630 | -2.08% | 441,500 | - | +18.37% | - | - |
| 10/17 | 13,550 | 13,990 | 13,550 | 13,920 | +3.88% | 577,200 | - | +21.46% | - | - |
| 10/16 | 12,860 | 13,450 | 12,830 | 13,400 | +1.06% | 312,900 | - | +17.63% | - | - |
| 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% | - | - |
