株価チャート
2001/05/16～2001/10/04
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 |
| 10/04 | 380 | 400 | 366 | 400 | +8.11% | 101,000 | - | -16.14% | - | - |
| 10/03 | 385 | 388 | 370 | 370 | -2.63% | 63,000 | - | -24.02% | - | - |
| 10/02 | 390 | 390 | 365 | 380 | -2.56% | 80,000 | - | -23.85% | - | - |
| 10/01 | 410 | 410 | 380 | 390 | -4.88% | 66,000 | - | -23.83% | - | - |
| 09/28 | 408 | 410 | 400 | 410 | -3.07% | 64,000 | - | -21.61% | - | - |
| 09/27 | 418 | 429 | 418 | 423 | -2.31% | 25,000 | - | -20.64% | - | - |
| 09/26 | 450 | 450 | 428 | 433 | -4.84% | 49,000 | - | -20.26% | - | - |
| 09/25 | 465 | 480 | 455 | 455 | -7.14% | 12,000 | - | -17.87% | - | - |
| 09/21 | 450 | 490 | 440 | 490 | +4.7% | 29,000 | - | -12.97% | - | - |
| 09/20 | 478 | 478 | 455 | 468 | -6.96% | 29,000 | - | -18.47% | - | - |
| 09/19 | 480 | 510 | 480 | 503 | +9.35% | 7,000 | - | -14.31% | - | - |
| 09/18 | 450 | 460 | 450 | 460 | +2.22% | 2,000 | - | -23.33% | - | - |
| 09/17 | 467 | 467 | 450 | 450 | -6.25% | 5,000 | - | -26.71% | - | - |
| 09/14 | 480 | 487 | 470 | 480 | +4.35% | 24,000 | - | -23.57% | - | - |
| 09/13 | 450 | 460 | 440 | 460 | +1.77% | 34,000 | - | -28.35% | - | - |
| 09/12 | 451 | 470 | 451 | 452 | -9.78% | 50,000 | - | -31.31% | - | - |
| 09/11 | 509 | 510 | 501 | 501 | -1.76% | 19,000 | - | -25.67% | - | - |
| 09/10 | 522 | 522 | 510 | 510 | -5.56% | 12,000 | - | -25.87% | - | - |
| 09/07 | 520 | 550 | 520 | 540 | 0% | 15,000 | - | -23.08% | - | - |
| 09/06 | 540 | 540 | 540 | 540 | +3.85% | 6,000 | - | -24.37% | - | - |
| 09/05 | 550 | 550 | 512 | 520 | -3.7% | 14,000 | - | -28.47% | - | - |
| 09/04 | 510 | 540 | 490 | 540 | +3.85% | 66,000 | - | -26.93% | - | - |
| 09/03 | 556 | 560 | 520 | 520 | -14.19% | 44,000 | - | -30.67% | - | - |
| 08/31 | 610 | 614 | 600 | 606 | -3.04% | 20,000 | - | -20.37% | - | - |
| 08/30 | 654 | 655 | 625 | 625 | -4.58% | 13,000 | - | -18.94% | - | - |
| 08/29 | 670 | 670 | 650 | 655 | -2.09% | 12,000 | - | -16.03% | - | - |
| 08/28 | 672 | 672 | 669 | 669 | -3.04% | 4,000 | - | -15.1% | - | - |
| 08/27 | 700 | 700 | 690 | 690 | +2.99% | 3,000 | - | -13.32% | - | - |
| 08/24 | 655 | 670 | 653 | 670 | +0.75% | 25,000 | - | -16.56% | - | - |
| 08/23 | 683 | 697 | 665 | 665 | -2.21% | 19,000 | - | -18% | - | - |
| 08/22 | 679 | 700 | 662 | 680 | -1.45% | 57,000 | - | -17.07% | - | - |
| 08/21 | 702 | 702 | 670 | 690 | -1.57% | 20,000 | - | -16.67% | - | - |
| 08/20 | 720 | 727 | 701 | 701 | -6.53% | 32,000 | - | -16.15% | - | - |
| 08/17 | 789 | 789 | 750 | 750 | -6.13% | 23,000 | - | -11.14% | - | - |
| 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% | - | - |
