株価チャート
2001/03/26～2001/08/16
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 |
|---|
| 2001 |
| 08/16 | 807 | 807 | 770 | 799 | -3.5% | 19,000 | - | -5.89% | - | - |
| 08/15 | 807 | 828 | 807 | 828 | +2.6% | 6,000 | - | -2.93% | - | - |
| 08/14 | 808 | 808 | 807 | 807 | 0% | 16,000 | - | -5.5% | - | - |
| 08/13 | 830 | 830 | 806 | 807 | -2.77% | 6,000 | - | -5.83% | - | - |
| 08/10 | 844 | 844 | 830 | 830 | -2.35% | 7,000 | - | -3.49% | - | - |
| 08/09 | 864 | 864 | 850 | 850 | -0.35% | 2,000 | - | -1.39% | - | - |
| 08/08 | 865 | 865 | 850 | 853 | -0.23% | 21,000 | - | -1.16% | - | - |
| 08/07 | 854 | 857 | 850 | 855 | -0.47% | 15,000 | - | -1.16% | - | - |
| 08/06 | 850 | 860 | 850 | 859 | +1.06% | 14,000 | - | -0.81% | - | - |
| 08/03 | 850 | 860 | 845 | 850 | 0% | 48,000 | - | -1.96% | - | - |
| 08/02 | 821 | 850 | 820 | 850 | +3.66% | 44,000 | - | -1.96% | - | - |
| 08/01 | 820 | 838 | 818 | 820 | +0.49% | 35,000 | - | -5.53% | - | - |
| 07/31 | 806 | 816 | 806 | 816 | +1.62% | 23,000 | - | -6.21% | - | - |
| 07/30 | 850 | 850 | 800 | 803 | -6.52% | 50,000 | - | -8.02% | - | - |
| 07/27 | 859 | 860 | 859 | 859 | +1.06% | 5,000 | - | -1.94% | - | - |
| 07/26 | 860 | 860 | 850 | 850 | -1.16% | 7,000 | - | -2.97% | - | - |
| 07/25 | 870 | 870 | 845 | 860 | 0% | 22,000 | - | -2.16% | - | - |
| 07/24 | 862 | 862 | 850 | 860 | -0.23% | 20,000 | - | -2.71% | - | - |
| 07/23 | 882 | 882 | 860 | 862 | -2.16% | 23,000 | - | -3.04% | - | - |
| 07/19 | 882 | 882 | 881 | 881 | -0.11% | 20,000 | - | -1.67% | - | - |
| 07/18 | 886 | 890 | 882 | 882 | +0.11% | 17,000 | - | -2.33% | - | - |
| 07/17 | 885 | 885 | 881 | 881 | -0.11% | 6,000 | - | -3.29% | - | - |
| 07/16 | 899 | 899 | 882 | 882 | -2% | 11,000 | - | -3.71% | - | - |
| 07/13 | 901 | 902 | 900 | 900 | +1.12% | 12,000 | - | -2.6% | - | - |
| 07/12 | 878 | 890 | 875 | 890 | +1.14% | 11,000 | - | -4.51% | - | - |
| 07/11 | 881 | 887 | 880 | 880 | +1.03% | 14,000 | - | -6.48% | - | - |
| 07/10 | 860 | 875 | 860 | 871 | +0.69% | 32,000 | - | -8.22% | - | - |
| 07/09 | 870 | 870 | 865 | 865 | -1.7% | 22,000 | - | -9.71% | - | - |
| 07/06 | 888 | 888 | 871 | 880 | -0.9% | 23,000 | - | -9.18% | - | - |
| 07/05 | 900 | 900 | 888 | 888 | -0.22% | 15,000 | - | -9.39% | - | - |
| 07/04 | 890 | 905 | 888 | 890 | +0.23% | 18,000 | - | -10.01% | - | - |
| 07/03 | 906 | 909 | 888 | 888 | +0.23% | 8,000 | - | -11.2% | - | - |
| 07/02 | 914 | 914 | 884 | 886 | +0.91% | 22,000 | - | -12.45% | - | - |
| 06/29 | 861 | 898 | 861 | 878 | +1.97% | 12,000 | - | -14.34% | - | - |
| 06/28 | 879 | 879 | 860 | 861 | -2.05% | 28,000 | - | -17.13% | - | - |
| 06/27 | 871 | 879 | 870 | 879 | +1.03% | 44,000 | - | -16.52% | - | - |
| 06/26 | 880 | 885 | 870 | 870 | -1.14% | 65,000 | - | -18.46% | - | - |
| 06/25 | 877 | 890 | 876 | 880 | +0.57% | 60,000 | - | -18.59% | - | - |
| 06/22 | 900 | 910 | 875 | 875 | +0.57% | 75,000 | - | -20.31% | - | - |
| 06/21 | 895 | 895 | 862 | 870 | -4.92% | 85,000 | - | -22.04% | - | - |
| 06/20 | 930 | 951 | 885 | 915 | -6.44% | 49,000 | - | -19.1% | - | - |
| 06/19 | 997 | 997 | 950 | 978 | -2.2% | 33,000 | - | -14.36% | - | - |
| 06/18 | 1,030 | 1,030 | 1,000 | 1,000 | -2.91% | 21,000 | - | -13.04% | - | - |
| 06/15 | 1,040 | 1,040 | 1,030 | 1,030 | -2.92% | 18,000 | - | -11.21% | - | - |
| 06/14 | 1,065 | 1,065 | 1,036 | 1,061 | -0.38% | 10,000 | - | -9.32% | - | - |
| 06/13 | 1,026 | 1,065 | 1,026 | 1,065 | +3.9% | 9,000 | - | -9.67% | - | - |
| 06/12 | 1,070 | 1,070 | 1,025 | 1,025 | -5.18% | 20,000 | - | -13.65% | - | - |
| 06/11 | 1,081 | 1,100 | 1,081 | 1,081 | -1.73% | 20,000 | - | -9.84% | - | - |
| 06/08 | 1,100 | 1,100 | 1,090 | 1,100 | 0% | 44,000 | - | -8.86% | - | - |
| 06/07 | 1,092 | 1,100 | 1,091 | 1,100 | +0.73% | 20,000 | - | -9.09% | - | - |
| 06/06 | 1,099 | 1,100 | 1,090 | 1,092 | -0.73% | 16,000 | - | -9.9% | - | - |
| 06/05 | 1,110 | 1,110 | 1,090 | 1,100 | -3.51% | 54,000 | - | -9.47% | - | - |
| 06/04 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 16,000 | - | -6.4% | - | - |
| 06/01 | 1,170 | 1,170 | 1,150 | 1,150 | +3.6% | 35,000 | - | -5.66% | - | - |
| 05/31 | 1,100 | 1,140 | 1,100 | 1,110 | -4.31% | 76,000 | - | -8.94% | - | - |
| 05/30 | 1,195 | 1,195 | 1,150 | 1,160 | -3.33% | 61,000 | - | -5.07% | - | - |
| 05/29 | 1,200 | 1,200 | 1,191 | 1,200 | -0.41% | 22,000 | - | -1.8% | - | - |
| 05/28 | 1,230 | 1,244 | 1,200 | 1,205 | -1.63% | 53,000 | - | -1.31% | - | - |
| 05/25 | 1,220 | 1,244 | 1,200 | 1,225 | +1.24% | 38,000 | - | +0.57% | - | - |
| 05/24 | 1,220 | 1,225 | 1,205 | 1,210 | -1.22% | 61,000 | - | -0.25% | - | - |
| 05/23 | 1,222 | 1,225 | 1,165 | 1,225 | -0.81% | 96,000 | - | +1.32% | - | - |
| 05/22 | 1,269 | 1,269 | 1,216 | 1,235 | -4.71% | 85,000 | - | +2.4% | - | - |
| 05/21 | 1,250 | 1,300 | 1,230 | 1,296 | -2.56% | 95,000 | - | +7.73% | - | - |
| 05/18 | 1,300 | 1,340 | 1,285 | 1,330 | +8.04% | 134,000 | - | +11.02% | - | - |
| 05/17 | 1,281 | 1,281 | 1,230 | 1,231 | +3.45% | 31,000 | - | +3.36% | - | - |
| 05/16 | 1,219 | 1,222 | 1,190 | 1,190 | -0.17% | 26,000 | - | +0.34% | - | - |
| 05/15 | 1,200 | 1,230 | 1,192 | 1,192 | -4.41% | 44,000 | - | +0.76% | - | - |
| 05/14 | 1,250 | 1,250 | 1,220 | 1,247 | -1.81% | 22,000 | - | +5.77% | - | - |
| 05/11 | 1,297 | 1,297 | 1,270 | 1,270 | -1.09% | 14,000 | - | +8.18% | - | - |
| 05/10 | 1,287 | 1,299 | 1,252 | 1,284 | -0.31% | 21,000 | - | +9.93% | - | - |
| 05/09 | 1,340 | 1,349 | 1,288 | 1,288 | -1.6% | 53,000 | - | +10.65% | - | - |
| 05/08 | 1,315 | 1,315 | 1,280 | 1,309 | +2.67% | 43,000 | - | +12.84% | - | - |
| 05/07 | 1,182 | 1,280 | 1,182 | 1,275 | +8.14% | 69,000 | - | +10.49% | - | - |
| 05/02 | 1,174 | 1,179 | 1,157 | 1,179 | +2.17% | 16,000 | - | +2.52% | - | - |
| 05/01 | 1,170 | 1,180 | 1,154 | 1,154 | -1.28% | 21,000 | - | +0.44% | - | - |
| 04/27 | 1,165 | 1,169 | 1,135 | 1,169 | +0.09% | 25,000 | - | +1.83% | - | - |
| 04/26 | 1,164 | 1,168 | 1,160 | 1,168 | +0.34% | 23,000 | - | +2.01% | - | - |
| 04/25 | 1,159 | 1,169 | 1,150 | 1,164 | +0.43% | 15,000 | - | +2.19% | - | - |
| 04/24 | 1,170 | 1,170 | 1,150 | 1,159 | -1.7% | 26,000 | - | +2.11% | - | - |
| 04/23 | 1,180 | 1,180 | 1,169 | 1,179 | +0.94% | 17,000 | - | +4.15% | - | - |
| 04/20 | 1,178 | 1,178 | 1,156 | 1,168 | -0.17% | 16,000 | - | +3.45% | - | - |
| 04/19 | 1,146 | 1,189 | 1,146 | 1,170 | +2.72% | 49,000 | - | +4.37% | - | - |
| 04/18 | 1,101 | 1,139 | 1,101 | 1,139 | +3.45% | 16,000 | - | +2.52% | - | - |
| 04/17 | 1,108 | 1,114 | 1,100 | 1,101 | -0.63% | 25,000 | - | +0.27% | - | - |
| 04/16 | 1,120 | 1,120 | 1,102 | 1,108 | -3.99% | 18,000 | - | +1.84% | - | - |
| 04/13 | 1,154 | 1,154 | 1,140 | 1,154 | 0% | 20,000 | - | +6.95% | - | - |
| 04/12 | 1,157 | 1,158 | 1,123 | 1,154 | -1.2% | 21,000 | - | +8.15% | - | - |
| 04/11 | 1,167 | 1,175 | 1,150 | 1,168 | +1.74% | 40,000 | - | +10.61% | - | - |
| 04/10 | 1,121 | 1,149 | 1,121 | 1,148 | +2.5% | 24,000 | - | +9.86% | - | - |
| 04/09 | 1,130 | 1,135 | 1,120 | 1,120 | +0.9% | 17,000 | - | +8.32% | - | - |
| 04/06 | 1,145 | 1,147 | 1,110 | 1,110 | +0.91% | 34,000 | - | +8.4% | - | - |
| 04/05 | 1,086 | 1,100 | 1,080 | 1,100 | 0% | 25,000 | - | +8.37% | - | - |
| 04/04 | 1,092 | 1,100 | 1,088 | 1,100 | -2.83% | 27,000 | - | +9.24% | - | - |
| 04/03 | 1,165 | 1,170 | 1,130 | 1,132 | -4.07% | 26,000 | - | +13.2% | - | - |
| 04/02 | 1,199 | 1,199 | 1,170 | 1,180 | 0% | 25,000 | - | +18.95% | - | - |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,160 | 1,198 | 1,160 | 1,180 | +0.85% | 24,000 | - | +20.16% | - | - |
| 03/29 | 1,199 | 1,200 | 1,170 | 1,170 | -0.85% | 97,000 | - | +20.37% | - | - |
| 03/28 | 1,185 | 1,198 | 1,170 | 1,180 | +2.61% | 132,000 | - | +22.66% | - | - |
| 03/27 | 1,213 | 1,213 | 1,150 | 1,150 | +1.32% | 97,000 | - | +20.8% | - | - |
| 03/26 | 1,118 | 1,148 | 1,050 | 1,135 | +5.34% | 192,000 | - | +20.49% | - | - |
