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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2002 |
| 12/30 | 11,300 | 11,310 | 11,230 | 11,270 | -1.05% | 78,100 | - | -4.96% | - | - |
| 12/27 | 11,450 | 11,450 | 11,330 | 11,390 | -0.35% | 176,600 | - | -4.25% | - | - |
| 12/26 | 11,330 | 11,430 | 11,330 | 11,430 | +1.24% | 187,300 | - | -4.06% | - | - |
| 12/25 | 11,300 | 11,350 | 11,270 | 11,290 | -0.09% | 178,200 | - | -5.22% | - | - |
| 12/24 | 11,260 | 11,380 | 11,120 | 11,300 | +0.89% | 358,800 | - | -5.2% | - | - |
| 12/20 | 11,250 | 11,290 | 11,100 | 11,200 | +1.36% | 324,000 | - | -6.08% | - | - |
| 12/19 | 11,110 | 11,150 | 10,850 | 11,050 | +0.18% | 344,200 | - | -7.37% | - | - |
| 12/18 | 11,410 | 11,440 | 11,030 | 11,030 | -4.42% | 362,000 | - | -7.47% | - | - |
| 12/17 | 11,500 | 11,600 | 11,430 | 11,540 | +2.12% | 335,600 | - | -3.2% | - | - |
| 12/16 | 11,340 | 11,480 | 11,250 | 11,300 | -1.99% | 358,300 | - | -4.91% | - | - |
| 12/13 | 11,900 | 11,900 | 11,510 | 11,530 | -1.96% | 633,000 | - | -2.72% | - | - |
| 12/12 | 11,450 | 11,860 | 11,440 | 11,760 | +2.08% | 912,000 | - | -0.61% | - | - |
| 12/11 | 11,590 | 11,670 | 11,480 | 11,520 | +0.44% | 497,900 | - | -2.51% | - | - |
| 12/10 | 11,400 | 11,780 | 11,300 | 11,470 | -1.12% | 582,900 | - | -2.92% | - | - |
| 12/09 | 11,960 | 11,960 | 11,600 | 11,600 | -2.93% | 438,700 | - | -1.64% | - | - |
| 12/06 | 12,010 | 12,100 | 11,950 | 11,950 | -0.75% | 367,000 | - | +1.75% | - | - |
| 12/05 | 12,050 | 12,290 | 12,010 | 12,040 | -1.31% | 515,600 | - | +3.1% | - | - |
| 12/04 | 12,200 | 12,320 | 12,010 | 12,200 | -6.3% | 882,500 | - | +5.04% | - | - |
| 12/03 | 12,970 | 13,180 | 12,970 | 13,020 | +1.01% | 540,200 | - | +12.69% | - | - |
| 12/02 | 13,110 | 13,150 | 12,850 | 12,890 | -3.16% | 466,400 | - | +12.52% | - | - |
| 11/29 | 13,000 | 13,340 | 12,990 | 13,310 | +2.78% | 860,700 | - | +17.11% | - | - |
| 11/28 | 12,870 | 13,070 | 12,850 | 12,950 | +4.94% | 1,061,000 | - | +15.04% | - | - |
| 11/27 | 12,500 | 12,530 | 12,320 | 12,340 | -2.14% | 450,000 | - | +10.43% | - | - |
| 11/26 | 12,650 | 12,660 | 12,510 | 12,610 | +1.12% | 808,000 | - | +13.59% | - | - |
| 11/25 | 12,140 | 12,650 | 12,090 | 12,470 | +2.38% | 694,500 | - | +13.03% | - | - |
| 11/22 | 12,060 | 12,210 | 12,020 | 12,180 | +2.7% | 722,500 | - | +10.9% | - | - |
| 11/21 | 11,600 | 11,910 | 11,500 | 11,860 | +4.04% | 739,900 | - | +8.45% | - | - |
| 11/20 | 11,490 | 11,570 | 11,320 | 11,400 | -0.7% | 316,900 | - | +4.47% | - | - |
| 11/19 | 11,250 | 11,480 | 11,140 | 11,480 | +0.44% | 365,000 | - | +5.31% | - | - |
| 11/18 | 11,420 | 11,540 | 11,140 | 11,430 | +1.15% | 560,500 | - | +5.14% | - | - |
| 11/15 | 11,080 | 11,300 | 10,980 | 11,300 | +4.44% | 340,100 | - | +4.32% | - | - |
| 11/14 | 11,020 | 11,170 | 10,810 | 10,820 | -2.17% | 237,300 | - | +0.09% | - | - |
| 11/13 | 10,870 | 11,190 | 10,730 | 11,060 | +4.34% | 523,800 | - | +2.27% | - | - |
| 11/12 | 10,350 | 10,690 | 10,330 | 10,600 | +0.95% | 229,800 | - | -2% | - | - |
| 11/11 | 11,000 | 11,000 | 10,500 | 10,500 | -4.81% | 217,300 | - | -3.23% | - | - |
| 11/08 | 11,190 | 11,230 | 11,010 | 11,030 | -3.16% | 246,100 | - | +1.3% | - | - |
| 11/07 | 11,380 | 11,430 | 11,180 | 11,390 | -0.78% | 429,600 | - | +4.42% | - | - |
| 11/06 | 11,330 | 11,660 | 11,150 | 11,480 | +5.03% | 1,026,400 | - | +5.28% | - | - |
| 11/05 | 10,700 | 11,010 | 10,680 | 10,930 | +5.4% | 778,300 | - | +0.16% | - | - |
| 11/01 | 10,350 | 10,590 | 10,320 | 10,370 | +0.68% | 460,100 | - | -5.31% | - | - |
| 10/31 | 10,550 | 10,600 | 10,220 | 10,300 | -1.44% | 363,700 | - | -6.37% | - | - |
| 10/30 | 10,500 | 10,600 | 10,380 | 10,450 | -2.25% | 504,500 | - | -5.4% | - | - |
| 10/29 | 10,550 | 10,870 | 10,500 | 10,690 | +1.14% | 445,700 | - | -3.62% | - | - |
| 10/28 | 10,750 | 10,750 | 10,450 | 10,570 | -0.28% | 397,000 | - | -5.12% | - | - |
| 10/25 | 10,530 | 10,750 | 10,530 | 10,600 | -0.19% | 279,200 | - | -5.37% | - | - |
| 10/24 | 10,910 | 10,970 | 10,590 | 10,620 | -2.21% | 210,000 | - | -5.67% | - | - |
| 10/23 | 10,600 | 10,980 | 10,410 | 10,860 | +3.13% | 447,500 | - | -4.07% | - | - |
| 10/22 | 10,980 | 10,980 | 10,530 | 10,530 | -3.22% | 256,900 | - | -7.29% | - | - |
| 10/21 | 11,300 | 11,390 | 10,880 | 10,880 | -3.2% | 353,300 | - | -4.74% | - | - |
| 10/18 | 11,260 | 11,400 | 11,210 | 11,240 | +2% | 339,100 | - | -2.03% | - | - |
| 10/17 | 11,130 | 11,340 | 10,920 | 11,020 | -1.96% | 346,300 | - | -4.23% | - | - |
| 10/16 | 11,300 | 11,460 | 11,080 | 11,240 | +0.99% | 267,800 | - | -2.68% | - | - |
| 10/15 | 11,140 | 11,230 | 11,000 | 11,130 | +3.63% | 288,900 | - | -3.81% | - | - |
| 10/11 | 10,730 | 10,830 | 10,610 | 10,740 | +2.87% | 258,000 | - | -7.36% | - | - |
| 10/10 | 10,530 | 10,580 | 10,210 | 10,440 | -2.88% | 350,600 | - | -10.17% | - | - |
| 10/09 | 10,930 | 10,940 | 10,660 | 10,750 | -1.56% | 259,100 | - | -7.99% | - | - |
| 10/08 | 11,090 | 11,200 | 10,900 | 10,920 | -1.8% | 274,200 | - | -7.02% | - | - |
| 10/07 | 11,300 | 11,350 | 11,010 | 11,120 | -2.97% | 368,900 | - | -5.86% | - | - |
| 10/04 | 11,400 | 11,460 | 11,310 | 11,460 | +0.17% | 342,200 | - | -3.54% | - | - |
| 10/03 | 11,550 | 11,820 | 11,430 | 11,440 | -0.78% | 563,000 | - | -4.17% | - | - |
| 10/02 | 11,900 | 11,900 | 11,470 | 11,530 | +2.04% | 480,000 | - | -4.02% | - | - |
| 10/01 | 11,500 | 11,540 | 11,300 | 11,300 | -3.34% | 281,100 | - | -6.58% | - | - |
| 09/30 | 11,630 | 11,800 | 11,550 | 11,690 | -1.76% | 166,100 | - | -4.06% | - | - |
| 09/27 | 11,860 | 11,950 | 11,780 | 11,900 | +2.5% | 193,200 | - | -2.84% | - | - |
| 09/26 | 11,630 | 11,730 | 11,570 | 11,610 | +1.57% | 160,200 | - | -5.5% | - | - |
| 09/25 | 11,480 | 11,640 | 11,330 | 11,430 | -1.38% | 239,600 | - | -7.28% | - | - |
| 09/24 | 11,890 | 11,890 | 11,500 | 11,590 | -2.61% | 350,200 | - | -6.36% | - | - |
| 09/20 | 12,050 | 12,070 | 11,900 | 11,900 | -1.57% | 200,600 | - | -4.17% | - | - |
| 09/19 | 12,510 | 12,660 | 12,090 | 12,090 | +0.5% | 327,300 | - | -2.93% | - | - |
| 09/18 | 12,000 | 12,150 | 11,810 | 12,030 | -1.31% | 195,500 | - | -3.6% | - | - |
| 09/17 | 12,080 | 12,400 | 12,010 | 12,190 | +3.48% | 267,700 | - | -2.56% | - | - |
| 09/13 | 11,710 | 11,880 | 11,610 | 11,780 | -2.73% | 597,000 | - | -6.09% | - | - |
| 09/12 | 12,140 | 12,180 | 11,940 | 12,110 | -0.57% | 223,900 | - | -3.97% | - | - |
| 09/11 | 12,170 | 12,350 | 12,140 | 12,180 | +0.83% | 211,600 | - | -3.7% | - | - |
| 09/10 | 12,190 | 12,250 | 12,010 | 12,080 | +0.08% | 310,400 | - | -4.72% | - | - |
| 09/09 | 12,200 | 12,360 | 12,020 | 12,070 | +2.29% | 380,400 | - | -4.92% | - | - |
| 09/06 | 11,870 | 11,900 | 11,640 | 11,800 | +1.11% | 568,800 | - | -7.33% | - | - |
| 09/05 | 11,570 | 11,780 | 11,550 | 11,670 | +1.74% | 478,700 | - | -8.76% | - | - |
| 09/04 | 11,690 | 11,800 | 11,420 | 11,470 | -4.34% | 661,000 | - | -10.99% | - | - |
| 09/03 | 12,190 | 12,220 | 11,770 | 11,990 | -2.2% | 502,600 | - | -7.87% | - | - |
| 09/02 | 12,550 | 12,680 | 12,170 | 12,260 | -2.7% | 459,000 | - | -6.57% | - | - |
| 08/30 | 12,750 | 12,780 | 12,530 | 12,600 | -1.79% | 334,300 | - | -4.49% | - | - |
| 08/29 | 12,630 | 12,830 | 12,480 | 12,830 | -0.62% | 518,600 | - | -3.21% | - | - |
| 08/28 | 13,150 | 13,260 | 12,750 | 12,910 | -3.08% | 489,000 | - | -3.21% | - | - |
| 08/27 | 13,500 | 13,630 | 13,200 | 13,320 | -2.06% | 231,200 | - | -0.64% | - | - |
| 08/26 | 13,500 | 13,800 | 13,420 | 13,600 | +0.52% | 267,400 | - | +0.97% | - | - |
| 08/23 | 13,490 | 13,700 | 13,420 | 13,530 | +2.11% | 467,200 | - | +0.06% | - | - |
| 08/22 | 12,910 | 13,310 | 12,860 | 13,250 | +3.03% | 379,500 | - | -2.43% | - | - |
| 08/21 | 12,610 | 13,040 | 12,560 | 12,860 | +1.5% | 414,700 | - | -5.91% | - | - |
| 08/20 | 12,710 | 12,860 | 12,630 | 12,670 | +0.16% | 344,400 | - | -7.73% | - | - |
| 08/19 | 12,800 | 12,840 | 12,550 | 12,650 | +0.4% | 362,100 | - | -8.39% | - | - |
| 08/16 | 12,870 | 12,920 | 12,540 | 12,600 | -1.79% | 590,200 | - | -9.23% | - | - |
| 08/15 | 12,900 | 13,250 | 12,830 | 12,830 | +1.02% | 389,100 | - | -8.18% | - | - |
| 08/14 | 12,810 | 12,830 | 12,570 | 12,700 | -0.86% | 403,000 | - | -9.6% | - | - |
| 08/13 | 12,900 | 12,980 | 12,800 | 12,810 | -1.76% | 352,600 | - | -9.43% | - | - |
| 08/12 | 13,390 | 13,390 | 13,020 | 13,040 | -3.05% | 306,900 | - | -8.47% | - | - |
| 08/09 | 13,270 | 13,530 | 13,190 | 13,450 | +3.3% | 469,000 | - | -6.1% | - | - |
| 08/08 | 12,970 | 13,230 | 12,960 | 13,020 | +0.62% | 642,300 | - | -9.5% | - | - |
| 08/07 | 12,700 | 13,080 | 12,700 | 12,940 | +3.44% | 1,028,900 | - | -10.52% | - | - |
| 08/06 | 12,900 | 12,940 | 12,300 | 12,510 | -3.99% | 984,300 | - | -14.04% | - | - |
