株価チャート

2001/12/11～2002/04/23

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
20091/7, 株式分割 1→100
20058/4, 株式併合 1000→1
2002
04/23850860840850+1.19%394,000--1.16%--
04/22850860840840-1.18%309,400--2.67%--
04/198508508408500%300,900--2.07%--
04/188608608408500%396,700--2.75%--
04/17860860840850-1.16%652,200--3.19%--
04/168508608408600%541,400--2.49%--
04/15870870840860-1.15%441,600--3.15%--
04/12880880850870-2.25%883,500--2.47%--
04/119109308908900%1,006,200--0.67%--
04/10850900840890+5.95%1,514,900--0.67%--
04/09810850810840+2.44%784,100--6.35%--
04/08840840810820-2.38%1,009,300--9.19%--
04/058508508408400%409,400--7.79%--
04/04850850840840-2.33%355,700--8.99%--
04/03840860840860+2.38%316,100--6.83%--
04/02840860840840-3.45%318,000--8.6%--
04/01910910840870+1.16%845,200--4.92%--
03/29850860830860+2.38%1,101,700--5.39%--
03/288408508408400%860,100--7.08%--
03/278408508308400%766,600--6.67%--
03/26850870830840-2.33%898,100--6.25%--
03/25900910840860-2.27%1,592,600--3.7%--
03/22940940880880-5.38%1,571,100--1.12%--
03/20930940910930+1.09%1,195,400-+4.85%--
03/19950950920920-2.13%1,061,700-+4.31%--
03/18980980940940-3.09%855,800-+7.31%--
03/15980990950970-2.02%1,024,800-+11.62%--
03/14960990950990+4.21%1,512,200-+15.12%--
03/13960980950950-1.04%766,300-+11.9%--
03/121,0001,000960960-4%1,516,200-+14.15%--
03/119701,0009601,000+3.09%2,517,900-+20.05%--
03/089309709209700%3,074,900-+17.72%--
03/07920970900970+10.23%2,087,800-+18.87%--
03/06920930880880-4.35%2,120,500-+8.91%--
03/051,0001,010920920-7.07%2,612,900-+14.57%--
03/041,0501,060990990-2.94%3,802,800-+24.06%--
03/019901,0309201,020-10.53%6,668,500-+29.11%--
02/288901,1408901,140+35.71%3,986,000-+45.97%--
02/27760840760840+10.53%1,210,400-+9.38%--
02/26730760720760+4.11%806,300--0.91%--
02/25720730710730+1.39%546,900--4.95%--
02/22740740700720-2.7%1,033,600--6.49%--
02/217407507307400%976,000--4.27%--
02/207507507407400%633,400--4.52%--
02/19770770740740-3.9%572,300--4.52%--
02/18780790770770-2.53%604,600--0.9%--
02/15800800780790-1.25%467,600-+1.41%--
02/14790830780800+1.27%995,100-+2.56%--
02/13780790770790+1.28%385,000-+1.28%--
02/12770790770780+2.63%359,700--0.26%--
02/08760770750760+1.33%443,000--3.06%--
02/07700780700750+5.63%767,200--4.58%--
02/06750750700710-6.58%442,100--9.78%--
02/05750760740760+1.33%352,600--3.55%--
02/04770780750750-3.85%433,900--4.58%--
02/01760780750780+1.3%420,600--1.02%--
01/317707807607700%283,100--2.41%--
01/30770770750770+1.32%408,000--2.04%--
01/29770780760760-3.8%204,200--2.81%--
01/287907907707900%417,300-+1.54%--
01/25800810790790-1.25%174,700-+1.94%--
01/24790810790800-1.23%166,600-+3.36%--
01/238008107908100%223,300-+4.38%--
01/22800810790810+2.53%236,200-+3.85%--
01/217908007807900%265,200----
01/187908007607900%354,100----
01/17770800770790+1.28%237,200----
01/16750800750780+4%373,300----
01/15780790750750-5.06%269,300----
01/11820820780790-2.47%486,500----
01/108108208008100%186,400----
01/09820830810810-1.22%187,200----
01/08840840820820-2.38%358,600----
01/07850860830840+2.44%588,400----
01/048308408108200%297,600----
2001
12/28800820780820+7.89%831,100----
12/27730760730760+4.11%290,500----
12/267507607307300%415,800----
12/25760770720730-6.41%327,900----
12/21810820750780-3.7%911,100----
12/20740830730810+14.08%1,639,000----
12/19660720650710+7.58%1,260,700----
12/186907006506600%565,900----
12/17700730660660-8.33%761,200----
12/14670720620720-4%2,369,100----
12/13850860750750-12.79%1,051,400----
12/12900900830860-4.44%1,298,800----
12/119009908709000%2,257,200----