株価チャート
2001/04/13～2001/09/12
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2001 |
| 09/12 | 1,155 | 1,155 | 1,000 | 1,000 | -13.42% | 2,600 | - | -16.87% | - | - |
| 09/11 | 1,150 | 1,155 | 1,150 | 1,155 | +0.43% | 1,600 | - | -4.86% | - | - |
| 09/10 | 1,210 | 1,210 | 1,150 | 1,150 | -4.96% | 1,200 | - | -5.66% | - | - |
| 09/07 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 200 | - | -1.06% | - | - |
| 09/06 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 800 | - | -2.04% | - | - |
| 09/05 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | - | -1.31% | - | - |
| 09/04 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 1,200 | - | -1.47% | - | - |
| 09/03 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 1,200 | - | -2.52% | - | - |
| 08/31 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 1,400 | - | -1.94% | - | - |
| 08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 800 | - | -2.18% | - | - |
| 08/29 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 200 | - | -2.5% | - | - |
| 08/28 | 1,205 | 1,205 | 1,200 | 1,200 | -2.04% | 800 | - | -3.3% | - | - |
| 08/27 | 1,225 | 1,225 | 1,225 | 1,225 | +2.08% | 200 | - | -1.53% | - | - |
| 08/24 | 1,250 | 1,250 | 1,200 | 1,200 | -2.44% | 2,400 | - | -3.61% | - | - |
| 08/23 | 1,230 | 1,230 | 1,230 | 1,230 | +0.41% | 200 | - | -1.36% | - | - |
| 08/22 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 800 | - | -1.84% | - | - |
| 08/21 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 600 | - | -1.84% | - | - |
| 08/20 | 1,230 | 1,230 | 1,225 | 1,225 | -0.41% | 1,600 | - | -2.08% | - | - |
| 08/17 | 1,230 | 1,230 | 1,225 | 1,230 | 0% | 2,200 | - | -1.68% | - | - |
| 08/16 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | -1.6% | - | - |
| 08/15 | 1,225 | 1,230 | 1,225 | 1,230 | +0.41% | 400 | - | -1.76% | - | - |
| 08/14 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 1,200 | - | -2.31% | - | - |
| 08/13 | 1,230 | 1,230 | 1,225 | 1,225 | -0.41% | 600 | - | -2.47% | - | - |
| 08/10 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 400 | - | -2.23% | - | - |
| 08/08 | 1,270 | 1,270 | 1,220 | 1,220 | -3.94% | 4,800 | - | -3.17% | - | - |
| 08/07 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 1,400 | - | +0.55% | - | - |
| 08/06 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 600 | - | +0.95% | - | - |
| 08/03 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | - | -1.11% | - | - |
| 08/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 600 | - | -1.26% | - | - |
| 07/31 | 1,275 | 1,275 | 1,225 | 1,225 | -3.92% | 1,200 | - | -3.39% | - | - |
| 07/30 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 600 | - | +0.39% | - | - |
| 07/27 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 1,400 | - | +0.71% | - | - |
| 07/26 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 400 | - | +0.63% | - | - |
| 07/25 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 1,400 | - | +1.34% | - | - |
| 07/24 | 1,295 | 1,295 | 1,295 | 1,295 | +5.71% | 400 | - | +1.81% | - | - |
| 07/23 | 1,230 | 1,230 | 1,225 | 1,225 | -2.39% | 400 | - | -3.69% | - | - |
| 07/19 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 1,200 | - | -1.57% | - | - |
| 07/18 | 1,255 | 1,255 | 1,255 | 1,255 | +0.4% | 800 | - | -1.65% | - | - |
| 07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -2.19% | - | - |
| 07/16 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 2,600 | - | -2.27% | - | - |
| 07/13 | 1,235 | 1,240 | 1,235 | 1,240 | -3.5% | 400 | - | -3.2% | - | - |
| 07/12 | 1,285 | 1,285 | 1,285 | 1,285 | +4.9% | 200 | - | +0.08% | - | - |
| 07/11 | 1,225 | 1,225 | 1,225 | 1,225 | +1.24% | 200 | - | -4.6% | - | - |
| 07/10 | 1,250 | 1,250 | 1,210 | 1,210 | -5.47% | 1,600 | - | -5.98% | - | - |
| 07/09 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 600 | - | -0.85% | - | - |
| 07/06 | 1,300 | 1,300 | 1,275 | 1,275 | -0.78% | 1,400 | - | -1.24% | - | - |
| 07/05 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 600 | - | -0.46% | - | - |
| 07/03 | 1,280 | 1,285 | 1,275 | 1,285 | +0.78% | 1,000 | - | -0.54% | - | - |
| 07/02 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 2,000 | - | -1.32% | - | - |
| 06/29 | 1,285 | 1,290 | 1,280 | 1,280 | -0.39% | 800 | - | -1.01% | - | - |
| 06/28 | 1,285 | 1,285 | 1,285 | 1,285 | -1.15% | 600 | - | -0.62% | - | - |
| 06/27 | 1,290 | 1,300 | 1,285 | 1,300 | 0% | 2,600 | - | +0.54% | - | - |
| 06/26 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | - | +0.54% | - | - |
| 06/25 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | -0.23% | - | - |
| 06/22 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 800 | - | -0.15% | - | - |
| 06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | +0.54% | - | - |
| 06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | +0.46% | - | - |
| 06/19 | 1,290 | 1,300 | 1,290 | 1,300 | +1.96% | 400 | - | +0.39% | - | - |
| 06/18 | 1,275 | 1,275 | 1,275 | 1,275 | -1.16% | 400 | - | -1.7% | - | - |
| 06/15 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,600 | - | -0.69% | - | - |
| 06/14 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 400 | - | -0.77% | - | - |
| 06/13 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | -1% | - | - |
| 06/12 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 1,800 | - | -1.15% | - | - |
| 06/11 | 1,300 | 1,300 | 1,295 | 1,295 | -0.38% | 800 | - | -0.92% | - | - |
| 06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -0.61% | - | - |
| 06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -0.61% | - | - |
| 06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | -0.61% | - | - |
| 06/05 | 1,295 | 1,300 | 1,295 | 1,300 | +0.39% | 2,600 | - | -0.61% | - | - |
| 06/04 | 1,290 | 1,300 | 1,290 | 1,295 | +0.78% | 2,200 | - | -0.84% | - | - |
| 06/01 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 200 | - | -1.53% | - | - |
| 05/31 | 1,285 | 1,285 | 1,285 | 1,285 | -1.15% | 600 | - | -1.61% | - | - |
| 05/30 | 1,290 | 1,300 | 1,290 | 1,300 | +0.78% | 2,400 | - | -0.46% | - | - |
| 05/29 | 1,285 | 1,295 | 1,285 | 1,290 | +0.39% | 2,200 | - | -1.23% | - | - |
| 05/28 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 1,200 | - | -1.61% | - | - |
| 05/25 | 1,300 | 1,300 | 1,285 | 1,285 | -0.39% | 2,200 | - | -1.68% | - | - |
| 05/24 | 1,295 | 1,295 | 1,285 | 1,290 | -0.39% | 3,400 | - | -1.3% | - | - |
| 05/23 | 1,295 | 1,295 | 1,290 | 1,295 | 0% | 3,200 | - | -0.92% | - | - |
| 05/22 | 1,280 | 1,295 | 1,280 | 1,295 | +1.17% | 3,200 | - | -0.84% | - | - |
| 05/21 | 1,275 | 1,280 | 1,275 | 1,280 | -1.54% | 1,800 | - | -1.99% | - | - |
| 05/18 | 1,320 | 1,320 | 1,300 | 1,300 | -2.62% | 2,000 | - | -0.54% | - | - |
| 05/17 | 1,335 | 1,335 | 1,325 | 1,335 | 0% | 3,600 | - | +2.22% | - | - |
| 05/16 | 1,340 | 1,340 | 1,330 | 1,335 | -0.37% | 4,400 | - | +2.46% | - | - |
| 05/15 | 1,330 | 1,340 | 1,330 | 1,340 | +1.13% | 1,200 | - | +3.16% | - | - |
| 05/14 | 1,325 | 1,340 | 1,325 | 1,325 | 0% | 1,200 | - | +2.4% | - | - |
| 05/11 | 1,345 | 1,345 | 1,325 | 1,325 | -1.85% | 3,000 | - | +2.71% | - | - |
| 05/10 | 1,350 | 1,350 | 1,345 | 1,350 | 0% | 1,400 | - | +4.9% | - | - |
| 05/09 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 200 | - | +5.39% | - | - |
| 05/07 | 1,350 | 1,350 | 1,345 | 1,345 | +3.46% | 1,400 | - | +5.32% | - | - |
| 05/02 | 1,305 | 1,305 | 1,300 | 1,300 | 0% | 2,000 | - | +1.96% | - | - |
| 05/01 | 1,300 | 1,300 | 1,250 | 1,300 | 0% | 1,600 | - | +2.04% | - | - |
| 04/27 | 1,295 | 1,300 | 1,290 | 1,300 | 0% | 4,200 | - | +2.28% | - | - |
| 04/26 | 1,300 | 1,300 | 1,295 | 1,300 | +2.77% | 2,600 | - | +2.44% | - | - |
| 04/25 | 1,295 | 1,300 | 1,265 | 1,265 | -0.78% | 1,200 | - | 0% | - | - |
| 04/24 | 1,295 | 1,295 | 1,275 | 1,275 | -1.92% | 600 | - | +0.95% | - | - |
| 04/23 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 2,400 | - | +3.17% | - | - |
| 04/20 | 1,295 | 1,295 | 1,290 | 1,295 | 0% | 1,400 | - | +3.11% | - | - |
| 04/19 | 1,290 | 1,295 | 1,290 | 1,295 | +0.78% | 2,600 | - | +3.35% | - | - |
| 04/17 | 1,295 | 1,295 | 1,285 | 1,285 | -1.15% | 800 | - | +2.72% | - | - |
| 04/16 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,600 | - | +4% | - | - |
| 04/13 | 1,275 | 1,300 | 1,255 | 1,300 | +1.96% | 3,600 | - | +4.33% | - | - |
