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 |
---|
2001 |
12/28 | 265 | 268 | 263 | 268 | 0% | 22,000 | - | -6.29% | - | - |
12/27 | 268 | 279 | 268 | 268 | 0% | 76,000 | - | -7.27% | - | - |
12/26 | 257 | 275 | 257 | 268 | +8.5% | 71,000 | - | -8.22% | - | - |
12/25 | 237 | 250 | 230 | 247 | +11.26% | 28,000 | - | -16.27% | - | - |
12/21 | 203 | 222 | 203 | 222 | +1.83% | 100,000 | - | -25.5% | - | - |
12/20 | 225 | 225 | 203 | 218 | -3.11% | 67,000 | - | -27.81% | - | - |
12/19 | 230 | 230 | 220 | 225 | -2.17% | 38,000 | - | -26.47% | - | - |
12/18 | 230 | 234 | 225 | 230 | -2.13% | 85,000 | - | -25.57% | - | - |
12/17 | 250 | 255 | 230 | 235 | -6% | 84,000 | - | -25.16% | - | - |
12/14 | 275 | 275 | 250 | 250 | -9.09% | 61,000 | - | -21.63% | - | - |
12/13 | 276 | 280 | 274 | 275 | -1.08% | 40,000 | - | -14.86% | - | - |
12/12 | 289 | 289 | 276 | 278 | -4.14% | 77,000 | - | -14.98% | - | - |
12/11 | 293 | 295 | 290 | 290 | -0.68% | 40,000 | - | -12.65% | - | - |
12/10 | 300 | 300 | 291 | 292 | -4.26% | 40,000 | - | -13.1% | - | - |
12/07 | 305 | 305 | 300 | 305 | -1.93% | 57,000 | - | -10.29% | - | - |
12/06 | 310 | 325 | 302 | 311 | +1.97% | 151,000 | - | -9.33% | - | - |
12/05 | 310 | 310 | 300 | 305 | +1.33% | 117,000 | - | -12.1% | - | - |
12/04 | 310 | 319 | 301 | 301 | -5.64% | 29,000 | - | -14% | - | - |
12/03 | 336 | 336 | 319 | 319 | -6.73% | 26,000 | - | -9.89% | - | - |
11/30 | 345 | 345 | 340 | 342 | +0.29% | 17,000 | - | -4.47% | - | - |
11/29 | 336 | 350 | 335 | 341 | +1.49% | 51,000 | - | -5.28% | - | - |
11/28 | 354 | 355 | 336 | 336 | -3.72% | 18,000 | - | -7.44% | - | - |
11/27 | 353 | 360 | 340 | 349 | +2.65% | 40,000 | - | -4.64% | - | - |
11/26 | 336 | 347 | 336 | 340 | +2.41% | 9,000 | - | -7.86% | - | - |
11/22 | 334 | 335 | 330 | 332 | -0.6% | 16,000 | - | -10.99% | - | - |
11/21 | 336 | 345 | 334 | 334 | -3.47% | 48,000 | - | -11.17% | - | - |
11/20 | 349 | 354 | 345 | 346 | +0.29% | 67,000 | - | -9.19% | - | - |
11/19 | 347 | 347 | 342 | 345 | +1.47% | 64,000 | - | -10.16% | - | - |
11/16 | 325 | 357 | 325 | 340 | +6.25% | 114,000 | - | -11.69% | - | - |
11/15 | 305 | 320 | 305 | 320 | +5.96% | 85,000 | - | -17.31% | - | - |
11/14 | 321 | 322 | 302 | 302 | -4.43% | 261,000 | - | -22.76% | - | - |
11/13 | 330 | 335 | 310 | 316 | -5.95% | 198,000 | - | -20% | - | - |
11/12 | 356 | 356 | 332 | 336 | -6.93% | 85,000 | - | -15.79% | - | - |
11/09 | 370 | 370 | 361 | 361 | -2.43% | 74,000 | - | -10.2% | - | - |
11/08 | 374 | 375 | 367 | 370 | -1.33% | 44,000 | - | -8.42% | - | - |
11/07 | 390 | 390 | 375 | 375 | -3.85% | 68,000 | - | -7.18% | - | - |
11/06 | 391 | 393 | 390 | 390 | -1.27% | 24,000 | - | -3.47% | - | - |
11/05 | 401 | 401 | 392 | 395 | -1.25% | 23,000 | - | -2.23% | - | - |
11/02 | 383 | 400 | 383 | 400 | +5.26% | 56,000 | - | -1.23% | - | - |
11/01 | 396 | 396 | 380 | 380 | -4.76% | 116,000 | - | -6.4% | - | - |
10/31 | 381 | 404 | 380 | 399 | +2.31% | 71,000 | - | -2.21% | - | - |
10/30 | 391 | 395 | 390 | 390 | -2.5% | 67,000 | - | -4.88% | - | - |
10/29 | 401 | 402 | 395 | 400 | -2.2% | 66,000 | - | -3.38% | - | - |
10/26 | 410 | 412 | 405 | 409 | +0.74% | 109,000 | - | -1.92% | - | - |
10/25 | 405 | 410 | 401 | 406 | +2.78% | 62,000 | - | -3.33% | - | - |
10/24 | 421 | 430 | 395 | 395 | -5.95% | 182,000 | - | -6.62% | - | - |
10/23 | 431 | 438 | 420 | 420 | -1.87% | 117,000 | - | -1.18% | - | - |
10/22 | 435 | 455 | 427 | 428 | +0.47% | 147,000 | - | +0.23% | - | - |
10/19 | 426 | 429 | 413 | 426 | 0% | 90,000 | - | -0.47% | - | - |
10/18 | 440 | 443 | 426 | 426 | -5.33% | 164,000 | - | -0.7% | - | - |
10/17 | 444 | 470 | 435 | 450 | +6.13% | 546,000 | - | +4.17% | - | - |
10/16 | 375 | 429 | 374 | 424 | +13.98% | 173,000 | - | -2.53% | - | - |
10/15 | 394 | 396 | 372 | 372 | -6.06% | 202,000 | - | -15.26% | - | - |
10/12 | 405 | 425 | 390 | 396 | -1% | 179,000 | - | -11.21% | - | - |
10/11 | 405 | 419 | 390 | 400 | 0% | 92,000 | - | -11.31% | - | - |
10/10 | 410 | 410 | 400 | 400 | -4.53% | 37,000 | - | -12.47% | - | - |
10/09 | 429 | 429 | 410 | 419 | -1.41% | 59,000 | - | -9.31% | - | - |
10/05 | 411 | 430 | 407 | 425 | +6.25% | 111,000 | - | -9.38% | - | - |
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% | - | - |