株価チャート
2001/06/13～2001/11/26
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 |
| 11/26 | 1,100 | 1,100 | 1,085 | 1,085 | 0% | 1,800 | - | -1.63% | - | - |
| 11/22 | 1,105 | 1,105 | 1,085 | 1,085 | 0% | 1,400 | - | -1.72% | - | - |
| 11/21 | 1,095 | 1,095 | 1,085 | 1,085 | 0% | 1,000 | - | -1.72% | - | - |
| 11/20 | 1,075 | 1,085 | 1,040 | 1,085 | +0.93% | 3,400 | - | -1.63% | - | - |
| 11/19 | 1,075 | 1,075 | 1,075 | 1,075 | +0.94% | 1,200 | - | -2.36% | - | - |
| 11/16 | 1,055 | 1,065 | 1,055 | 1,065 | +2.4% | 2,400 | - | -3.18% | - | - |
| 11/12 | 1,100 | 1,100 | 1,040 | 1,040 | -5.45% | 1,600 | - | -5.54% | - | - |
| 11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -0.36% | - | - |
| 11/08 | 1,085 | 1,100 | 1,085 | 1,100 | -1.35% | 800 | - | -0.45% | - | - |
| 11/07 | 1,125 | 1,125 | 1,115 | 1,115 | -0.89% | 600 | - | +0.9% | - | - |
| 11/06 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 600 | - | +1.9% | - | - |
| 11/05 | 1,145 | 1,145 | 1,100 | 1,125 | -1.75% | 1,200 | - | +2.09% | - | - |
| 11/02 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 400 | - | +4% | - | - |
| 11/01 | 1,125 | 1,145 | 1,125 | 1,145 | 0% | 1,600 | - | +4.47% | - | - |
| 10/31 | 1,125 | 1,145 | 1,125 | 1,145 | 0% | 1,600 | - | +5.05% | - | - |
| 10/29 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 400 | - | +5.05% | - | - |
| 10/25 | 1,195 | 1,195 | 1,125 | 1,145 | +4.09% | 1,200 | - | +5.05% | - | - |
| 10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,200 | - | +0.64% | - | - |
| 10/19 | 1,095 | 1,100 | 1,095 | 1,100 | +0.92% | 1,200 | - | +0.27% | - | - |
| 10/17 | 1,090 | 1,090 | 1,090 | 1,090 | +0.46% | 200 | - | -1% | - | - |
| 10/16 | 1,100 | 1,100 | 1,080 | 1,085 | -1.36% | 800 | - | -1.9% | - | - |
| 10/15 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -0.99% | - | - |
| 10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,800 | - | -1.35% | - | - |
| 10/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -1.79% | - | - |
| 10/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -2.14% | - | - |
| 10/05 | 1,100 | 1,100 | 1,100 | 1,100 | +2.33% | 400 | - | -2.48% | - | - |
| 10/04 | 1,075 | 1,075 | 1,075 | 1,075 | +0.94% | 200 | - | -5.12% | - | - |
| 10/03 | 1,060 | 1,065 | 1,060 | 1,065 | +1.43% | 800 | - | -6.41% | - | - |
| 10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | - | -8.3% | - | - |
| 09/27 | 1,075 | 1,075 | 1,050 | 1,050 | -2.33% | 2,600 | - | -8.85% | - | - |
| 09/26 | 1,100 | 1,100 | 1,075 | 1,075 | -4.44% | 1,000 | - | -7.25% | - | - |
| 09/25 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 400 | - | -3.43% | - | - |
| 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% | - | - |
