株価チャート
2002/06/25～2002/12/30
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 | PER | PBR |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2002 |
| 12/30 | 935 | 935 | 935 | 935 | +2.19% | 400 | - | -2.2% | - | - |
| 12/26 | 915 | 915 | 915 | 915 | 0% | 200 | - | -4.19% | - | - |
| 12/25 | 995 | 995 | 915 | 915 | -0.54% | 2,600 | - | -4.09% | - | - |
| 12/24 | 920 | 920 | 910 | 920 | +1.66% | 2,400 | - | -3.66% | - | - |
| 12/20 | 925 | 925 | 905 | 905 | -7.18% | 1,800 | - | -5.24% | - | - |
| 12/19 | 900 | 975 | 900 | 975 | +2.63% | 2,400 | - | +1.99% | - | - |
| 12/18 | 955 | 955 | 950 | 950 | -0.52% | 1,200 | - | -0.52% | - | - |
| 12/17 | 955 | 955 | 955 | 955 | 0% | 600 | - | 0% | - | - |
| 12/16 | 960 | 960 | 955 | 955 | 0% | 1,600 | - | -0.21% | - | - |
| 12/13 | 975 | 975 | 955 | 955 | -2.05% | 800 | - | -0.42% | - | - |
| 12/12 | 975 | 975 | 955 | 975 | 0% | 1,200 | - | +1.46% | - | - |
| 12/11 | 1,000 | 1,000 | 975 | 975 | -2.5% | 800 | - | +1.25% | - | - |
| 12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | - | +3.73% | - | - |
| 12/09 | 1,015 | 1,015 | 1,000 | 1,000 | -3.38% | 1,400 | - | +3.73% | - | - |
| 12/06 | 1,035 | 1,035 | 1,035 | 1,035 | +6.15% | 1,400 | - | +7.25% | - | - |
| 12/05 | 975 | 975 | 975 | 975 | 0% | 400 | - | +1.14% | - | - |
| 12/04 | 975 | 975 | 975 | 975 | 0% | 1,200 | - | +0.93% | - | - |
| 12/02 | 975 | 975 | 975 | 975 | +1.56% | 800 | - | +0.83% | - | - |
| 11/29 | 975 | 975 | 960 | 960 | -1.54% | 1,000 | - | -0.93% | - | - |
| 11/28 | 955 | 975 | 955 | 975 | +2.63% | 1,600 | - | +0.41% | - | - |
| 11/27 | 965 | 965 | 950 | 950 | 0% | 12,000 | - | -2.26% | - | - |
| 11/26 | 950 | 950 | 950 | 950 | 0% | 600 | - | -2.46% | - | - |
| 11/25 | 930 | 950 | 930 | 950 | +2.7% | 1,600 | - | -2.66% | - | - |
| 11/22 | 925 | 925 | 925 | 925 | +2.78% | 600 | - | -5.52% | - | - |
| 11/21 | 905 | 905 | 900 | 900 | -0.55% | 1,800 | - | -8.44% | - | - |
| 11/20 | 905 | 905 | 905 | 905 | 0% | 600 | - | -8.4% | - | - |
| 11/19 | 925 | 925 | 905 | 905 | -2.16% | 800 | - | -8.86% | - | - |
| 11/18 | 925 | 925 | 925 | 925 | 0% | 600 | - | -7.22% | - | - |
| 11/15 | 925 | 925 | 925 | 925 | 0% | 800 | - | -7.78% | - | - |
| 11/14 | 950 | 950 | 925 | 925 | -2.63% | 2,400 | - | -8.14% | - | - |
| 11/13 | 950 | 955 | 950 | 950 | +0.53% | 2,600 | - | -5.94% | - | - |
| 11/12 | 1,010 | 1,010 | 935 | 945 | -6.44% | 2,800 | - | -6.71% | - | - |
| 11/11 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -0.88% | - | - |
| 11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -0.98% | - | - |
| 11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -0.88% | - | - |
| 11/06 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,000 | - | -0.98% | - | - |
| 11/01 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -1.17% | - | - |
| 10/31 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,000 | - | -1.37% | - | - |
| 10/25 | 1,010 | 1,010 | 1,010 | 1,010 | -0.49% | 200 | - | -1.46% | - | - |
| 10/24 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 800 | - | -1.17% | - | - |
| 10/22 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 600 | - | -1.36% | - | - |
| 10/18 | 1,015 | 1,015 | 1,005 | 1,015 | 0% | 2,000 | - | -1.55% | - | - |
| 10/17 | 1,005 | 1,015 | 1,005 | 1,015 | +1% | 800 | - | -1.84% | - | - |
| 10/16 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 400 | - | -2.99% | - | - |
| 10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -3.75% | - | - |
| 10/10 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 1,400 | - | -4.03% | - | - |
| 10/09 | 1,020 | 1,025 | 1,020 | 1,020 | 0% | 800 | - | -2.39% | - | - |
| 10/08 | 1,020 | 1,020 | 1,020 | 1,020 | -0.49% | 400 | - | -2.67% | - | - |
| 10/07 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 600 | - | -2.38% | - | - |
| 10/04 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | -2.57% | - | - |
| 10/03 | 1,025 | 1,025 | 1,025 | 1,025 | +0.99% | 200 | - | -2.75% | - | - |
| 10/01 | 1,060 | 1,060 | 1,015 | 1,015 | -4.69% | 2,000 | - | -3.97% | - | - |
| 09/30 | 1,065 | 1,065 | 1,065 | 1,065 | +4.93% | 200 | - | +0.57% | - | - |
| 09/27 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | - | -4.15% | - | - |
| 09/26 | 1,015 | 1,015 | 1,005 | 1,015 | -1.46% | 2,000 | - | -4.52% | - | - |
| 09/25 | 1,020 | 1,030 | 1,020 | 1,030 | -5.07% | 800 | - | -3.38% | - | - |
| 09/24 | 1,085 | 1,085 | 1,080 | 1,085 | +5.85% | 1,600 | - | +1.5% | - | - |
| 09/18 | 1,025 | 1,025 | 1,025 | 1,025 | +1.99% | 200 | - | -4.21% | - | - |
| 09/17 | 1,005 | 1,005 | 1,005 | 1,005 | -2.9% | 200 | - | -6.34% | - | - |
| 09/11 | 1,035 | 1,050 | 1,035 | 1,035 | -1.43% | 1,800 | - | -3.81% | - | - |
| 09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | -2.87% | - | - |
| 09/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | - | -3.14% | - | - |
| 09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | - | -3.31% | - | - |
| 09/03 | 1,065 | 1,065 | 1,050 | 1,050 | -1.41% | 2,000 | - | -3.49% | - | - |
| 09/02 | 1,065 | 1,065 | 1,065 | 1,065 | -0.93% | 200 | - | -2.29% | - | - |
| 08/30 | 1,065 | 1,075 | 1,065 | 1,075 | 0% | 1,000 | - | -1.56% | - | - |
| 08/29 | 1,070 | 1,080 | 1,070 | 1,075 | -0.46% | 1,600 | - | -1.74% | - | - |
| 08/28 | 1,080 | 1,080 | 1,075 | 1,080 | 0% | 3,000 | - | -1.46% | - | - |
| 08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 400 | - | -1.64% | - | - |
| 08/23 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 1,000 | - | -1.73% | - | - |
| 08/22 | 1,075 | 1,095 | 1,075 | 1,075 | 0% | 2,800 | - | -2.27% | - | - |
| 08/21 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -2.27% | - | - |
| 08/20 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -2.36% | - | - |
| 08/19 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,000 | - | -2.45% | - | - |
| 08/15 | 1,095 | 1,095 | 1,075 | 1,075 | -1.83% | 2,600 | - | -2.63% | - | - |
| 08/14 | 1,075 | 1,095 | 1,075 | 1,095 | +1.86% | 3,200 | - | -1.08% | - | - |
| 08/13 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,000 | - | -2.89% | - | - |
| 08/12 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 5,800 | - | -2.89% | - | - |
| 08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,800 | - | -0.63% | - | - |
| 08/08 | 1,095 | 1,100 | 1,095 | 1,100 | 0% | 400 | - | -0.54% | - | - |
| 08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | -0.54% | - | - |
| 08/06 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 1,400 | - | -0.45% | - | - |
| 08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -0.45% | - | - |
| 08/02 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 200 | - | -0.36% | - | - |
| 07/25 | 1,145 | 1,150 | 1,145 | 1,150 | +3.14% | 1,400 | - | +4.07% | - | - |
| 07/23 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 1,000 | - | +1% | - | - |
| 07/22 | 1,095 | 1,115 | 1,095 | 1,115 | +2.76% | 600 | - | +1% | - | - |
| 07/18 | 1,085 | 1,085 | 1,085 | 1,085 | -2.69% | 400 | - | -1.72% | - | - |
| 07/15 | 1,080 | 1,115 | 1,080 | 1,115 | +0.45% | 800 | - | +0.81% | - | - |
| 07/12 | 1,125 | 1,125 | 1,110 | 1,110 | -0.89% | 1,400 | - | +0.27% | - | - |
| 07/11 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 200 | - | +1.08% | - | - |
| 07/10 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 1,200 | - | +1.44% | - | - |
| 07/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 400 | - | +1.35% | - | - |
| 07/08 | 1,100 | 1,125 | 1,100 | 1,125 | +2.27% | 1,000 | - | +1.17% | - | - |
| 07/05 | 1,145 | 1,145 | 1,100 | 1,100 | +3.77% | 1,400 | - | -1.08% | - | - |
| 07/04 | 1,060 | 1,060 | 1,060 | 1,060 | -4.5% | 1,200 | - | -4.85% | - | - |
| 07/02 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 400 | - | -0.63% | - | - |
| 07/01 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 200 | - | -0.63% | - | - |
| 06/27 | 1,075 | 1,120 | 1,075 | 1,120 | -2.61% | 800 | - | +0.27% | - | - |
| 06/25 | 1,150 | 1,150 | 1,150 | 1,150 | +6.48% | 200 | - | +3.05% | - | - |
