株価チャート
2001/04/24~2001/09/21
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 |
09/21 | 1,125 | 1,125 | 1,115 | 1,120 | +1.82% | 1,000 | - | -4.19% | - | - |
09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -6.22% | - | - |
09/19 | 1,130 | 1,130 | 1,100 | 1,100 | +2.33% | 1,000 | - | -6.62% | - | - |
09/17 | 1,095 | 1,095 | 1,075 | 1,075 | -2.27% | 1,400 | - | -9.13% | - | - |
09/14 | 1,055 | 1,100 | 1,055 | 1,100 | +10% | 800 | - | -7.49% | - | - |
09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 8,400 | - | -16.32% | - | - |
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% | - | - |