株価チャート
2002/08/06～2002/12/30
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2002 |
| 12/30 | 151 | 156 | 151 | 152 | -1.3% | 260,000 | - | -6.17% | - | - |
| 12/27 | 160 | 160 | 150 | 154 | -1.28% | 386,000 | - | -4.94% | - | - |
| 12/26 | 155 | 156 | 150 | 156 | +4.07% | 564,000 | - | -3.7% | - | - |
| 12/25 | 157 | 157 | 146 | 150 | +3.74% | 555,000 | - | -7.47% | - | - |
| 12/24 | 142 | 147 | 142 | 145 | +1.76% | 301,000 | - | -10.25% | - | - |
| 12/20 | 146 | 149 | 142 | 142 | -1.39% | 752,000 | - | -11.8% | - | - |
| 12/19 | 143 | 145 | 143 | 144 | -0.35% | 322,000 | - | -10.56% | - | - |
| 12/18 | 149 | 149 | 144 | 145 | -2.76% | 316,000 | - | -10.8% | - | - |
| 12/17 | 150 | 151 | 148 | 149 | -0.6% | 452,000 | - | -8.83% | - | - |
| 12/16 | 150 | 152 | 150 | 150 | -0.66% | 360,000 | - | -8.84% | - | - |
| 12/13 | 150 | 155 | 150 | 151 | -3.53% | 1,460,000 | - | -8.23% | - | - |
| 12/12 | 155 | 157 | 155 | 156 | +0.71% | 518,000 | - | -5.45% | - | - |
| 12/11 | 160 | 160 | 154 | 155 | -3.97% | 1,139,000 | - | -6.69% | - | - |
| 12/10 | 162 | 166 | 161 | 161 | -3.99% | 708,000 | - | -3.41% | - | - |
| 12/09 | 175 | 175 | 167 | 168 | -5.46% | 526,000 | - | +0.6% | - | - |
| 12/06 | 178 | 178 | 175 | 178 | +0.06% | 790,000 | - | +6.41% | - | - |
| 12/05 | 177 | 178 | 177 | 178 | +0.28% | 228,000 | - | +6.35% | - | - |
| 12/04 | 178 | 178 | 176 | 177 | -0.51% | 865,000 | - | +6.05% | - | - |
| 12/03 | 182 | 183 | 177 | 178 | -2.04% | 339,000 | - | +7.23% | - | - |
| 12/02 | 182 | 184 | 182 | 182 | -1.78% | 350,000 | - | +9.46% | - | - |
| 11/29 | 178 | 185 | 177 | 185 | +4.64% | 659,000 | - | +12.12% | - | - |
| 11/28 | 177 | 178 | 175 | 177 | +1.67% | 474,000 | - | +7.15% | - | - |
| 11/27 | 172 | 177 | 172 | 174 | +0.93% | 380,000 | - | +5.39% | - | - |
| 11/26 | 173 | 173 | 170 | 172 | +1.35% | 1,173,000 | - | +4.42% | - | - |
| 11/25 | 166 | 170 | 161 | 170 | +7.19% | 685,000 | - | +2.41% | - | - |
| 11/22 | 155 | 159 | 154 | 159 | +4.34% | 664,000 | - | -5.03% | - | - |
| 11/21 | 146 | 152 | 146 | 152 | +4.11% | 577,000 | - | -9.52% | - | - |
| 11/20 | 146 | 150 | 144 | 146 | +2.82% | 652,000 | - | -14.12% | - | - |
| 11/19 | 141 | 144 | 140 | 142 | 0% | 2,580,000 | - | -16.96% | - | - |
| 11/18 | 131 | 142 | 128 | 142 | -4.05% | 4,083,000 | - | -17.92% | - | - |
| 11/15 | 155 | 158 | 146 | 148 | -6.51% | 1,576,000 | - | -14.94% | - | - |
| 11/14 | 165 | 165 | 154 | 158 | -3.71% | 1,174,000 | - | -9.54% | - | - |
| 11/13 | 166 | 167 | 163 | 164 | -1.5% | 444,000 | - | -6.59% | - | - |
| 11/12 | 167 | 170 | 166 | 167 | -1.77% | 490,000 | - | -5.71% | - | - |
| 11/11 | 176 | 176 | 167 | 170 | -2.58% | 961,000 | - | -5.08% | - | - |
| 11/08 | 172 | 174 | 170 | 174 | -0.23% | 668,000 | - | -3.11% | - | - |
| 11/07 | 173 | 175 | 171 | 175 | +0.98% | 876,000 | - | -3.43% | - | - |
| 11/06 | 177 | 177 | 172 | 173 | -1.09% | 1,021,000 | - | -5.92% | - | - |
| 11/05 | 176 | 176 | 171 | 175 | +2.94% | 578,000 | - | -5.91% | - | - |
| 11/01 | 172 | 172 | 169 | 170 | +0.12% | 616,000 | - | -10.05% | - | - |
| 10/31 | 167 | 170 | 167 | 170 | +2.17% | 567,000 | - | -11.56% | - | - |
| 10/30 | 168 | 169 | 166 | 166 | -1.01% | 780,000 | - | -14.33% | - | - |
| 10/29 | 169 | 169 | 168 | 168 | -0.65% | 1,060,000 | - | -15.2% | - | - |
| 10/28 | 175 | 175 | 169 | 169 | 0% | 1,121,000 | - | -15.92% | - | - |
| 10/25 | 170 | 173 | 168 | 169 | -0.29% | 1,090,000 | - | -17.16% | - | - |
| 10/24 | 174 | 174 | 166 | 170 | -2.64% | 1,219,000 | - | -18.51% | - | - |
| 10/23 | 175 | 175 | 172 | 174 | -5.64% | 808,000 | - | -17.49% | - | - |
| 10/22 | 191 | 194 | 185 | 185 | -4.95% | 518,000 | - | -13.79% | - | - |
| 10/21 | 204 | 204 | 194 | 194 | +0.05% | 763,000 | - | -10.14% | - | - |
| 10/18 | 196 | 196 | 192 | 194 | 0% | 1,527,000 | - | -11.01% | - | - |
| 10/17 | 186 | 194 | 186 | 194 | +4.86% | 820,000 | - | -11.82% | - | - |
| 10/16 | 195 | 196 | 185 | 185 | -2.63% | 940,000 | - | -16.67% | - | - |
| 10/15 | 183 | 190 | 182 | 190 | +9.2% | 1,308,000 | - | -15.56% | - | - |
| 10/11 | 173 | 179 | 173 | 174 | +3.57% | 1,543,000 | - | -23.35% | - | - |
| 10/10 | 170 | 175 | 160 | 168 | -2.33% | 1,785,000 | - | -26.64% | - | - |
| 10/09 | 175 | 177 | 171 | 172 | -5.02% | 1,330,000 | - | -26.18% | - | - |
| 10/08 | 189 | 190 | 175 | 181 | -7.13% | 2,746,000 | - | -23.26% | - | - |
| 10/07 | 212 | 212 | 195 | 195 | -7.8% | 1,009,000 | - | -18.07% | - | - |
| 10/04 | 212 | 217 | 211 | 212 | -1.63% | 425,000 | - | -11.88% | - | - |
| 10/03 | 224 | 224 | 212 | 215 | +7.5% | 664,000 | - | -11.16% | - | - |
| 10/02 | 230 | 233 | 200 | 200 | -13.42% | 707,000 | - | -17.7% | - | - |
| 10/01 | 234 | 238 | 230 | 231 | -1.07% | 830,000 | - | -5.71% | - | - |
| 09/30 | 238 | 241 | 233 | 234 | -4.89% | 886,000 | - | -5.08% | - | - |
| 09/27 | 241 | 246 | 241 | 246 | +2.08% | 588,000 | - | -0.2% | - | - |
| 09/26 | 242 | 243 | 237 | 241 | +2.34% | 328,000 | - | -2.63% | - | - |
| 09/25 | 240 | 243 | 231 | 235 | -5.62% | 451,000 | - | -4.86% | - | - |
| 09/24 | 250 | 251 | 241 | 249 | -1.39% | 317,000 | - | +0.4% | - | - |
| 09/20 | 250 | 253 | 243 | 253 | -0.39% | 339,000 | - | +1.41% | - | - |
| 09/19 | 253 | 260 | 251 | 254 | +0.8% | 415,000 | - | +1.4% | - | - |
| 09/18 | 253 | 253 | 248 | 252 | +0.2% | 269,000 | - | +0.6% | - | - |
| 09/17 | 250 | 251 | 245 | 251 | +4.8% | 421,000 | - | +0.4% | - | - |
| 09/13 | 242 | 242 | 238 | 240 | -4.01% | 874,000 | - | -4.58% | - | - |
| 09/12 | 249 | 250 | 247 | 250 | +0.4% | 322,000 | - | -0.99% | - | - |
| 09/11 | 242 | 249 | 241 | 249 | +1.22% | 1,095,000 | - | -1.39% | - | - |
| 09/10 | 243 | 249 | 242 | 246 | +0.61% | 540,000 | - | -2.58% | - | - |
| 09/09 | 237 | 244 | 237 | 244 | +2.95% | 322,000 | - | -3.17% | - | - |
| 09/06 | 237 | 239 | 236 | 237 | -1.25% | 218,000 | - | -6.32% | - | - |
| 09/05 | 242 | 243 | 237 | 240 | -2.44% | 953,000 | - | -5.51% | - | - |
| 09/04 | 245 | 247 | 241 | 246 | -0.4% | 974,000 | - | -3.53% | - | - |
| 09/03 | 254 | 254 | 247 | 247 | 0% | 872,000 | - | -3.52% | - | - |
| 09/02 | 246 | 249 | 245 | 247 | +0.2% | 434,000 | - | -3.89% | - | - |
| 08/30 | 245 | 247 | 243 | 247 | +2.07% | 369,000 | - | -4.46% | - | - |
| 08/29 | 243 | 246 | 241 | 242 | -3.01% | 347,000 | - | -6.76% | - | - |
| 08/28 | 251 | 251 | 242 | 249 | 0% | 562,000 | - | -4.23% | - | - |
| 08/27 | 254 | 254 | 247 | 249 | -1.19% | 317,000 | - | -4.6% | - | - |
| 08/26 | 245 | 252 | 244 | 252 | +2.44% | 1,040,000 | - | -3.82% | - | - |
| 08/23 | 250 | 252 | 245 | 246 | -2.96% | 1,606,000 | - | -6.46% | - | - |
| 08/22 | 255 | 255 | 250 | 254 | -0.2% | 648,000 | - | -4.7% | - | - |
| 08/21 | 255 | 260 | 254 | 254 | -0.78% | 484,000 | - | -5.22% | - | - |
| 08/20 | 260 | 261 | 253 | 256 | -2.29% | 417,000 | - | -5.54% | - | - |
| 08/19 | 264 | 265 | 262 | 262 | -0.95% | 315,000 | - | -4.03% | - | - |
| 08/16 | 262 | 267 | 260 | 265 | -0.19% | 294,000 | - | -3.82% | - | - |
| 08/15 | 267 | 267 | 263 | 265 | +0.95% | 277,000 | - | -4.68% | - | - |
| 08/14 | 265 | 267 | 262 | 263 | -0.76% | 311,000 | - | -6.25% | - | - |
| 08/13 | 258 | 266 | 258 | 265 | +0.95% | 162,000 | - | -6.54% | - | - |
| 08/12 | 263 | 265 | 260 | 262 | +1.35% | 379,000 | - | -8.07% | - | - |
| 08/09 | 260 | 261 | 255 | 259 | +2.17% | 860,000 | - | -9.93% | - | - |
| 08/08 | 255 | 257 | 249 | 253 | 0% | 1,358,000 | - | -12.46% | - | - |
| 08/07 | 261 | 263 | 252 | 253 | +0.8% | 958,000 | - | -13.06% | - | - |
| 08/06 | 274 | 274 | 251 | 251 | -7.72% | 638,000 | - | -14.63% | - | - |
