株価チャート

2001/08/07～2001/12/28

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
20199/1, 株式分割 1→10
2001
12/28260265254265+0.38%999,000--1.85%--
12/27259264256264+3.33%382,000--2.58%--
12/26260260256256-1.73%238,000--5.72%--
12/25263263257260-1.14%324,000--4.76%--
12/21269269261263-2.23%558,000--3.66%--
12/20265270265269+1.51%671,000--1.82%--
12/19270270264265-2.57%601,000--3.64%--
12/18274275267272+0.74%680,000--0.73%--
12/17275275265270-1.82%541,000--1.46%--
12/142752772712750%999,000-+0.36%--
12/13270277270275+0.92%993,000-+0.73%--
12/12262280262273+2.44%1,138,000--0.18%--
12/11270270262266-1.48%1,361,000--2.21%--
12/102742742662700%1,673,000--0.74%--
12/07261271260270+2.47%941,000--1.1%--
12/06267273264264-2.41%996,000--3.83%--
12/05273274267270-3.23%516,000--1.82%--
12/04271279261279+2.95%1,069,000-+1.09%--
12/03270273266271+0.74%981,000--2.17%--
11/30272273269269-1.1%1,124,000--3.58%--
11/29269275269272-0.37%898,000--2.86%--
11/28280280265273-2.33%1,075,000--3.19%--
11/27278282278280-2.27%609,000--1.58%--
11/26281286280286+1.42%350,000-0%--
11/22275282275282+1.62%1,143,000--1.74%--
11/21272282272278-1.42%649,000--3.65%--
11/20288288276282-0.88%306,000--2.93%--
11/19294294281284+0.89%992,000--2.74%--
11/16287287277282-1.92%1,796,000--3.92%--
11/15272288272287+5.71%1,643,000--2.71%--
11/14265274263272+4.02%1,075,000--8.59%--
11/13265277260261-1.32%2,852,000--12.71%--
11/12260265260265+0.38%1,070,000--12.13%--
11/09266266258264+2.33%1,953,000--12.75%--
11/08260262252258-0.96%1,727,000--15.02%--
11/07269269260260-1.89%1,135,000--14.47%--
11/06270270263265-1.85%906,000--13.11%--
11/05287289250270-6.74%2,960,000--11.76%--
11/02290294286290+0.35%838,000--5.39%--
11/01296296285289-1.2%1,526,000--5.41%--
10/31293294289292-3.31%1,877,000--4.26%--
10/30300302298302-1.63%1,215,000--0.33%--
10/29308309305307-0.32%1,158,000-+1.99%--
10/263083083043080%1,262,000-+3.7%--
10/253083103003080%2,623,000-+5.12%--
10/24315315305308-5.23%2,022,000-+6.57%--
10/23331334320325-1.22%1,115,000-+14.04%--
10/22324332322329+4.11%1,273,000-+16.67%--
10/19305324305316+0.64%1,254,000-+13.67%--
10/183153243023140%1,838,000-+14.6%--
10/17320320307314-2.48%1,499,000-+15.44%--
10/163223393183220%2,375,000-+19.26%--
10/15330332305322-1.83%1,609,000-+20.6%--
10/12340340325328-2.38%3,333,000-+24.24%--
10/11333339330336+5.66%6,015,000-+28.74%--
10/10319322318318+2.91%5,718,000-+23.26%--
10/09295315294309+3.69%3,671,000-+20.7%--
10/05290300285298+2.94%1,603,000-+17.79%--
10/04290292284290+1.22%1,296,000-+14.88%--
10/03290291286286-1.38%1,520,000-+13.49%--
10/02289290283290+1.75%1,802,000-+15.08%--
10/01265288255285+7.75%1,637,000-+13.55%--
09/28260273260265-2.4%1,382,000-+5.38%--
09/27280282266271-2.17%2,574,000-+7.54%--
09/26267277265277+7.16%2,087,000-+9.92%--
09/25233260233259+10.94%1,726,000-+2.58%--
09/21208233208233+10.17%2,192,000--7.54%--
09/20215222211212-2.98%1,081,000--16.73%--
09/19210220210218+2.59%2,358,000--14.84%--
09/18210214202213+2.91%2,707,000--17.64%--
09/17200212199207-10.22%1,877,000--20.27%--
09/142242302242300%1,348,000--11.88%--
09/13223230221230-1.92%1,191,000--12.21%--
09/12235245235235-7.86%1,726,000--10.84%--
09/11255256251255-2.3%732,000--3.96%--
09/10250263249261+2.56%1,016,000--1.7%--
09/07249254246254+0.79%646,000--4.51%--
09/06260260250252+1.2%390,000--5.62%--
09/05249254249249-2.92%937,000--7.43%--
09/042502572492570%587,000--5%--
09/03259261256257+0.59%1,068,000--5.35%--
08/31254257253255-2.49%1,694,000--6.25%--
08/30252264252262-6.61%2,281,000--4.21%--
08/29286287276280-2.44%2,158,000-+2.19%--
08/282842872842870%913,000-+4.74%--
08/27285289284287+2.14%1,049,000-+4.74%--
08/24275282275281+0.36%565,000-+2.55%--
08/23270281270280+1.63%796,000-+2.19%--
08/22270279269276+2.42%1,054,000-+0.55%--
08/21280282261269-2.18%1,868,000--1.82%--
08/20265282265275+3.97%854,000-0%--
08/17262266261265+0.95%452,000--3.82%--
08/16263264255262-0.57%920,000--4.73%--
08/15262265260264+2.33%1,179,000--3.83%--
08/14251258251258+0.98%491,000--6.02%--
08/13250256246255-1.16%933,000--6.59%--
08/10256259253258+3.2%957,000--5.15%--
08/09256257245250-8.09%2,729,000--8.09%--
08/08264272261272+0.37%1,441,000-+0.37%--
08/07280280270271-4.07%1,283,000-+0.37%--