株価チャート

2002/08/05～2002/12/30

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PERPBR
2002
12/30205207202207+2.48%38,000--0.96%--
12/27209209202202-3.35%16,000--3.81%--
12/26209209202209+2.45%13,000--0.48%--
12/25206211203204-0.49%29,000--2.86%--
12/24216216205205+3.54%30,000--1.91%--
12/20202205198198-1.98%36,000--5.26%--
12/19202208202202+0.5%49,000--3.81%--
12/18200208199201+0.5%34,000--4.74%--
12/172002001982000%22,000--5.21%--
12/16201202192200-4.31%40,000--5.66%--
12/13208213201209+0.48%131,000--1.88%--
12/12208215208208-0.95%31,000--2.8%--
12/112092102082100%30,000--2.33%--
12/10205212205210+0.48%46,000--2.78%--
12/092032092032090%10,000--4.13%--
12/06201209201209+1.46%16,000--4.13%--
12/05215215205206-2.83%28,000--5.94%--
12/04214215212212-3.2%18,000--3.2%--
12/03228228216219-3.95%26,000-0%--
12/02229229222228+4.11%55,000-+4.11%--
11/29223223214219-0.45%43,000-0%--
11/28213220213220+4.76%68,000-+0.46%--
11/27205210205210-4.11%17,000--4.11%--
11/26203219202219+1.86%27,000--0.45%--
11/252152152002150%24,000--2.27%--
11/22215220215215-2.27%19,000--2.27%--
11/21200220200220+4.76%19,000-0%--
11/20185210185210+14.75%26,000--4.11%--
11/19178183178183-8.5%11,000--16.44%--
11/18212212200200-7.41%48,000--8.68%--
11/15216221215216+0.47%71,000--0.92%--
11/14220221213215-2.71%35,000--0.92%--
11/13238238221221+0.45%65,000-+2.31%--
11/12221221215220-2.22%39,000-+2.33%--
11/11233233225225-3.43%83,000-+4.65%--
11/08238238233233-2.92%18,000-+8.88%--
11/07234240233240+2.13%19,000-+12.68%--
11/06244244233235-2.08%13,000-+10.33%--
11/05233240233240+5.73%28,000-+13.21%--
11/01220233220227+3.18%34,000-+7.08%--
10/312202202172200%14,000-+3.77%--
10/30217220216220+1.85%13,000-+3.77%--
10/29207220207216+2.86%58,000-+1.89%--
10/28201210201210-4.11%23,000--2.33%--
10/25221221219219-2.67%33,000-+0.46%--
10/242252252222250%48,000-+1.81%--
10/23222225220225+1.81%66,000-+0.9%--
10/22222222219221-0.45%57,000--2.21%--
10/21224224221222-0.89%40,000--3.06%--
10/18210225210224+6.67%37,000--3.03%--
10/172062102052100%28,000--10.64%--
10/16212212210210+5%47,000--11.76%--
10/15190210190200+10.5%104,000--17.36%--
10/11193219181181+1.69%423,000--26.12%--
10/10174180172178-5.82%53,000--28.8%--
10/09196196185189-5.03%48,000--25.88%--
10/08193200190199+4.74%80,000--23.46%--
10/07199200190190-11.63%70,000--28.03%--
10/04200215198215+8.59%77,000--19.78%--
10/03214214197198-7.91%44,000--27.47%--
10/02224225215215-4.02%111,000--22.66%--
10/01225227222224-2.61%9,000--20.57%--
09/30229230225230+0.44%12,000--19.58%--
09/27235235224229-1.29%51,000--20.76%--
09/26231234230232+3.11%17,000--20.82%--
09/25225230220225+2.27%44,000--23.99%--
09/24213225210220-20.86%161,000--26.42%--
09/20279279271278-0.71%13,000--8.25%--
09/19290295280280-5.08%43,000--8.2%--
09/17295300295295-0.34%3,000--3.59%--
09/13280296280296+3.86%15,000--3.58%--
09/12291295285285-2.06%10,000--7.47%--
09/112912982912910%12,000--5.83%--
09/10289291280291-4.28%32,000--6.13%--
09/09290304290304+3.05%20,000--2.25%--
09/06286297286295-1.67%13,000--5.14%--
09/05294300285300+7.14%38,000--4.15%--
09/04288288275280-8.5%38,000--11.11%--
09/033053063003060%16,000--3.77%--
09/02315320305306+0.33%8,000--4.38%--
08/30304311302305-0.33%32,000--5.28%--
08/293103113053060%15,000--5.56%--
08/28315319303306-4.67%15,000--6.13%--
08/27323323321321-0.31%9,000--2.13%--
08/26323324318322-1.53%18,000--2.42%--
08/23327327327327+2.19%4,000--1.51%--
08/22308320308320+3.23%21,000--4.19%--
08/21314315310310-1.59%16,000--8.01%--
08/20316320315315+0.64%10,000--7.08%--
08/19312315310313-0.63%11,000--8.48%--
08/16320320315315-0.63%12,000--8.7%--
08/15316317314317+0.32%7,000--8.65%--
08/14314316310316+0.32%27,000--9.97%--
08/13320320315315-1.56%9,000--11.02%--
08/12329329320320+0.63%10,000--10.61%--
08/09317329317318+0.32%18,000--11.91%--
08/08339339317317+2.26%13,000--13.15%--
08/07320330306310+2.99%32,000--15.76%--
08/06315320301301-6.23%66,000--19.09%--
08/05331331315321-3.31%33,000--14.4%--