株価チャート

2001/07/18～2001/12/10

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PERPBR
2001
12/10300300291292-4.26%40,000--13.1%--
12/07305305300305-1.93%57,000--10.29%--
12/06310325302311+1.97%151,000--9.33%--
12/05310310300305+1.33%117,000--12.1%--
12/04310319301301-5.64%29,000--14%--
12/03336336319319-6.73%26,000--9.89%--
11/30345345340342+0.29%17,000--4.47%--
11/29336350335341+1.49%51,000--5.28%--
11/28354355336336-3.72%18,000--7.44%--
11/27353360340349+2.65%40,000--4.64%--
11/26336347336340+2.41%9,000--7.86%--
11/22334335330332-0.6%16,000--10.99%--
11/21336345334334-3.47%48,000--11.17%--
11/20349354345346+0.29%67,000--9.19%--
11/19347347342345+1.47%64,000--10.16%--
11/16325357325340+6.25%114,000--11.69%--
11/15305320305320+5.96%85,000--17.31%--
11/14321322302302-4.43%261,000--22.76%--
11/13330335310316-5.95%198,000--20%--
11/12356356332336-6.93%85,000--15.79%--
11/09370370361361-2.43%74,000--10.2%--
11/08374375367370-1.33%44,000--8.42%--
11/07390390375375-3.85%68,000--7.18%--
11/06391393390390-1.27%24,000--3.47%--
11/05401401392395-1.25%23,000--2.23%--
11/02383400383400+5.26%56,000--1.23%--
11/01396396380380-4.76%116,000--6.4%--
10/31381404380399+2.31%71,000--2.21%--
10/30391395390390-2.5%67,000--4.88%--
10/29401402395400-2.2%66,000--3.38%--
10/26410412405409+0.74%109,000--1.92%--
10/25405410401406+2.78%62,000--3.33%--
10/24421430395395-5.95%182,000--6.62%--
10/23431438420420-1.87%117,000--1.18%--
10/22435455427428+0.47%147,000-+0.23%--
10/194264294134260%90,000--0.47%--
10/18440443426426-5.33%164,000--0.7%--
10/17444470435450+6.13%546,000-+4.17%--
10/16375429374424+13.98%173,000--2.53%--
10/15394396372372-6.06%202,000--15.26%--
10/12405425390396-1%179,000--11.21%--
10/114054193904000%92,000--11.31%--
10/10410410400400-4.53%37,000--12.47%--
10/09429429410419-1.41%59,000--9.31%--
10/05411430407425+6.25%111,000--9.38%--
10/04380400366400+8.11%101,000--16.14%--
10/03385388370370-2.63%63,000--24.02%--
10/02390390365380-2.56%80,000--23.85%--
10/01410410380390-4.88%66,000--23.83%--
09/28408410400410-3.07%64,000--21.61%--
09/27418429418423-2.31%25,000--20.64%--
09/26450450428433-4.84%49,000--20.26%--
09/25465480455455-7.14%12,000--17.87%--
09/21450490440490+4.7%29,000--12.97%--
09/20478478455468-6.96%29,000--18.47%--
09/19480510480503+9.35%7,000--14.31%--
09/18450460450460+2.22%2,000--23.33%--
09/17467467450450-6.25%5,000--26.71%--
09/14480487470480+4.35%24,000--23.57%--
09/13450460440460+1.77%34,000--28.35%--
09/12451470451452-9.78%50,000--31.31%--
09/11509510501501-1.76%19,000--25.67%--
09/10522522510510-5.56%12,000--25.87%--
09/075205505205400%15,000--23.08%--
09/06540540540540+3.85%6,000--24.37%--
09/05550550512520-3.7%14,000--28.47%--
09/04510540490540+3.85%66,000--26.93%--
09/03556560520520-14.19%44,000--30.67%--
08/31610614600606-3.04%20,000--20.37%--
08/30654655625625-4.58%13,000--18.94%--
08/29670670650655-2.09%12,000--16.03%--
08/28672672669669-3.04%4,000--15.1%--
08/27700700690690+2.99%3,000--13.32%--
08/24655670653670+0.75%25,000--16.56%--
08/23683697665665-2.21%19,000--18%--
08/22679700662680-1.45%57,000--17.07%--
08/21702702670690-1.57%20,000--16.67%--
08/20720727701701-6.53%32,000--16.15%--
08/17789789750750-6.13%23,000--11.14%--
08/16807807770799-3.5%19,000--5.89%--
08/15807828807828+2.6%6,000--2.93%--
08/148088088078070%16,000--5.5%--
08/13830830806807-2.77%6,000--5.83%--
08/10844844830830-2.35%7,000--3.49%--
08/09864864850850-0.35%2,000--1.39%--
08/08865865850853-0.23%21,000--1.16%--
08/07854857850855-0.47%15,000--1.16%--
08/06850860850859+1.06%14,000--0.81%--
08/038508608458500%48,000--1.96%--
08/02821850820850+3.66%44,000--1.96%--
08/01820838818820+0.49%35,000--5.53%--
07/31806816806816+1.62%23,000--6.21%--
07/30850850800803-6.52%50,000--8.02%--
07/27859860859859+1.06%5,000--1.94%--
07/26860860850850-1.16%7,000--2.97%--
07/258708708458600%22,000--2.16%--
07/24862862850860-0.23%20,000--2.71%--
07/23882882860862-2.16%23,000--3.04%--
07/19882882881881-0.11%20,000--1.67%--
07/18886890882882+0.11%17,000--2.33%--