株価チャート

2001/07/12~2001/12/27

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2001
12/271,0501,0501,0501,050-2.78%200--2.69%--
12/261,0801,0801,0801,0800%400-0%--
12/251,1451,1451,0751,080+2.86%1,400-+0.19%--
12/201,0501,0501,0501,050-3.67%400--2.69%--
12/181,1001,1001,0901,090-1.36%600-+0.83%--
12/171,1051,1051,1051,1050%400-+2.13%--
12/141,1051,1051,1001,105+1.38%2,000-+2.03%--
12/131,1001,1001,0901,090-0.91%800-+0.65%--
12/121,0851,1001,0851,1000%1,000-+1.29%--
12/111,1001,1001,1001,1000%400-+1.2%--
12/101,1001,1001,1001,1000%3,000-+1.01%--
12/071,0951,1001,0951,100+4.76%1,800-+0.82%--
12/061,0501,0501,0501,050+2.44%800--3.93%--
12/051,0501,0501,0251,025-2.38%1,000--6.39%--
12/041,0501,0501,0501,050+2.44%800--4.37%--
12/031,0801,0801,0251,025-5.09%800--6.73%--
11/301,0851,1001,0801,080-0.92%1,200--2%--
11/291,0901,0901,0901,0900%800--1.18%--
11/281,0901,0901,0901,090-0.91%400--1.18%--
11/271,1001,1001,1001,100+1.38%200--0.27%--
11/261,1001,1001,0851,0850%1,800--1.63%--
11/221,1051,1051,0851,0850%1,400--1.72%--
11/211,0951,0951,0851,0850%1,000--1.72%--
11/201,0751,0851,0401,085+0.93%3,400--1.63%--
11/191,0751,0751,0751,075+0.94%1,200--2.36%--
11/161,0551,0651,0551,065+2.4%2,400--3.18%--
11/121,1001,1001,0401,040-5.45%1,600--5.54%--
11/091,1001,1001,1001,1000%400--0.36%--
11/081,0851,1001,0851,100-1.35%800--0.45%--
11/071,1251,1251,1151,115-0.89%600-+0.9%--
11/061,1251,1251,1251,1250%600-+1.9%--
11/051,1451,1451,1001,125-1.75%1,200-+2.09%--
11/021,1451,1451,1451,1450%400-+4%--
11/011,1251,1451,1251,1450%1,600-+4.47%--
10/311,1251,1451,1251,1450%1,600-+5.05%--
10/291,1451,1451,1451,1450%400-+5.05%--
10/251,1951,1951,1251,145+4.09%1,200-+5.05%--
10/231,1001,1001,1001,1000%1,200-+0.64%--
10/191,0951,1001,0951,100+0.92%1,200-+0.27%--
10/171,0901,0901,0901,090+0.46%200--1%--
10/161,1001,1001,0801,085-1.36%800--1.9%--
10/151,1001,1001,1001,1000%400--0.99%--
10/121,1001,1001,1001,1000%1,800--1.35%--
10/101,1001,1001,1001,1000%400--1.79%--
10/091,1001,1001,1001,1000%200--2.14%--
10/051,1001,1001,1001,100+2.33%400--2.48%--
10/041,0751,0751,0751,075+0.94%200--5.12%--
10/031,0601,0651,0601,065+1.43%800--6.41%--
10/011,0501,0501,0501,0500%800--8.3%--
09/271,0751,0751,0501,050-2.33%2,600--8.85%--
09/261,1001,1001,0751,075-4.44%1,000--7.25%--
09/251,1251,1251,1251,125+0.45%400--3.43%--
09/211,1251,1251,1151,120+1.82%1,000--4.19%--
09/201,1001,1001,1001,1000%200--6.22%--
09/191,1301,1301,1001,100+2.33%1,000--6.62%--
09/171,0951,0951,0751,075-2.27%1,400--9.13%--
09/141,0551,1001,0551,100+10%800--7.49%--
09/131,0001,0001,0001,0000%8,400--16.32%--
09/121,1551,1551,0001,000-13.42%2,600--16.87%--
09/111,1501,1551,1501,155+0.43%1,600--4.86%--
09/101,2101,2101,1501,150-4.96%1,200--5.66%--
09/071,2101,2101,2101,210+0.83%200--1.06%--
09/061,2101,2101,2001,200-0.83%800--2.04%--
09/051,2101,2101,2101,2100%400--1.31%--
09/041,2001,2101,2001,210+0.83%1,200--1.47%--
09/031,2101,2101,2001,200-0.83%1,200--2.52%--
08/311,2101,2101,2101,2100%1,400--1.94%--
08/301,2101,2101,2101,2100%800--2.18%--
08/291,2101,2101,2101,210+0.83%200--2.5%--
08/281,2051,2051,2001,200-2.04%800--3.3%--
08/271,2251,2251,2251,225+2.08%200--1.53%--
08/241,2501,2501,2001,200-2.44%2,400--3.61%--
08/231,2301,2301,2301,230+0.41%200--1.36%--
08/221,2251,2251,2251,2250%800--1.84%--
08/211,2251,2251,2251,2250%600--1.84%--
08/201,2301,2301,2251,225-0.41%1,600--2.08%--
08/171,2301,2301,2251,2300%2,200--1.68%--
08/161,2301,2301,2301,2300%400--1.6%--
08/151,2251,2301,2251,230+0.41%400--1.76%--
08/141,2251,2251,2251,2250%1,200--2.31%--
08/131,2301,2301,2251,225-0.41%600--2.47%--
08/101,2301,2301,2301,230+0.82%400--2.23%--
08/081,2701,2701,2201,220-3.94%4,800--3.17%--
08/071,2701,2701,2701,270-0.39%1,400-+0.55%--
08/061,2751,2751,2751,275+2%600-+0.95%--
08/031,2501,2501,2501,2500%800--1.11%--
08/011,2501,2501,2501,250+2.04%600--1.26%--
07/311,2751,2751,2251,225-3.92%1,200--3.39%--
07/301,2751,2751,2751,275-0.39%600-+0.39%--
07/271,2801,2801,2801,2800%1,400-+0.71%--
07/261,2801,2801,2801,280-0.78%400-+0.63%--
07/251,2951,2951,2901,290-0.39%1,400-+1.34%--
07/241,2951,2951,2951,295+5.71%400-+1.81%--
07/231,2301,2301,2251,225-2.39%400--3.69%--
07/191,2551,2551,2551,2550%1,200--1.57%--
07/181,2551,2551,2551,255+0.4%800--1.65%--
07/171,2501,2501,2501,2500%400--2.19%--
07/161,2401,2501,2301,250+0.81%2,600--2.27%--
07/131,2351,2401,2351,240-3.5%400--3.2%--
07/121,2851,2851,2851,285+4.9%200-+0.08%--