株価チャート
2001/12/11～2002/08/08
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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2005 | 8/4, 株式併合 1000→1 |
| 2002 |
| 08/08 | 870 | 880 | 870 | 870 | 0% | 306,000 | - | -5.02% | - | - |
| 08/07 | 890 | 900 | 870 | 870 | -1.14% | 416,600 | - | -5.23% | - | - |
| 08/06 | 890 | 910 | 880 | 880 | -3.3% | 539,600 | - | -4.35% | - | - |
| 08/05 | 900 | 910 | 890 | 910 | +1.11% | 281,200 | - | -1.19% | - | - |
| 08/02 | 910 | 920 | 900 | 900 | 0% | 354,700 | - | -2.39% | - | - |
| 08/01 | 930 | 930 | 900 | 900 | -1.1% | 470,200 | - | -2.39% | - | - |
| 07/31 | 910 | 920 | 910 | 910 | -1.09% | 405,400 | - | -1.19% | - | - |
| 07/30 | 920 | 930 | 910 | 920 | +2.22% | 489,200 | - | +0.11% | - | - |
| 07/29 | 920 | 930 | 900 | 900 | -1.1% | 570,500 | - | -1.96% | - | - |
| 07/26 | 950 | 950 | 910 | 910 | -2.15% | 498,800 | - | -0.76% | - | - |
| 07/25 | 980 | 980 | 930 | 930 | -5.1% | 685,100 | - | +1.42% | - | - |
| 07/24 | 950 | 980 | 920 | 980 | +3.16% | 979,300 | - | +6.99% | - | - |
| 07/23 | 930 | 970 | 910 | 950 | +2.15% | 1,314,300 | - | +4.17% | - | - |
| 07/22 | 910 | 930 | 900 | 930 | +2.2% | 673,900 | - | +2.09% | - | - |
| 07/19 | 910 | 920 | 900 | 910 | -1.09% | 581,100 | - | 0% | - | - |
| 07/18 | 930 | 940 | 920 | 920 | 0% | 430,900 | - | +0.77% | - | - |
| 07/17 | 900 | 930 | 890 | 920 | +2.22% | 514,000 | - | +0.44% | - | - |
| 07/16 | 910 | 920 | 900 | 900 | 0% | 551,200 | - | -2.17% | - | - |
| 07/15 | 910 | 920 | 900 | 900 | -1.1% | 238,400 | - | -2.81% | - | - |
| 07/12 | 920 | 930 | 910 | 910 | 0% | 365,300 | - | -2.26% | - | - |
| 07/11 | 930 | 940 | 910 | 910 | -3.19% | 297,900 | - | -2.88% | - | - |
| 07/10 | 950 | 960 | 940 | 940 | -2.08% | 267,500 | - | -0.21% | - | - |
| 07/09 | 930 | 960 | 930 | 960 | +3.23% | 444,300 | - | +1.48% | - | - |
| 07/08 | 950 | 960 | 930 | 930 | 0% | 637,600 | - | -1.9% | - | - |
| 07/05 | 930 | 940 | 920 | 930 | +1.09% | 206,400 | - | -2.31% | - | - |
| 07/04 | 930 | 940 | 910 | 920 | -1.08% | 390,900 | - | -3.36% | - | - |
| 07/03 | 900 | 940 | 890 | 930 | +3.33% | 462,600 | - | -2.31% | - | - |
| 07/02 | 940 | 940 | 880 | 900 | -3.23% | 634,900 | - | -5.46% | - | - |
| 07/01 | 930 | 940 | 900 | 930 | +1.09% | 344,200 | - | -2.31% | - | - |
| 06/28 | 890 | 930 | 880 | 920 | +5.75% | 686,100 | - | -3.46% | - | - |
| 06/27 | 860 | 880 | 860 | 870 | +2.35% | 537,200 | - | -8.71% | - | - |
| 06/26 | 890 | 890 | 840 | 850 | -4.49% | 1,041,400 | - | -10.9% | - | - |
| 06/25 | 890 | 900 | 880 | 890 | 0% | 575,700 | - | -6.71% | - | - |
| 06/24 | 880 | 900 | 870 | 890 | -1.11% | 730,100 | - | -6.51% | - | - |
| 06/21 | 920 | 930 | 890 | 900 | -1.1% | 673,700 | - | -5.16% | - | - |
| 06/20 | 870 | 920 | 860 | 910 | +3.41% | 711,300 | - | -3.91% | - | - |
| 06/19 | 910 | 930 | 880 | 880 | -4.35% | 1,020,700 | - | -6.78% | - | - |
| 06/18 | 950 | 950 | 910 | 920 | +1.1% | 1,008,600 | - | -2.34% | - | - |
| 06/17 | 950 | 960 | 910 | 910 | -7.14% | 1,317,600 | - | -2.99% | - | - |
| 06/14 | 990 | 1,000 | 980 | 980 | -2% | 2,098,500 | - | +4.93% | - | - |
| 06/13 | 1,030 | 1,030 | 1,000 | 1,000 | -2.91% | 758,900 | - | +7.64% | - | - |
| 06/12 | 1,020 | 1,040 | 1,010 | 1,030 | 0% | 722,000 | - | +11.71% | - | - |
| 06/11 | 1,030 | 1,050 | 1,020 | 1,030 | -0.96% | 699,400 | - | +12.69% | - | - |
| 06/10 | 1,040 | 1,060 | 1,020 | 1,040 | -0.95% | 936,800 | - | +14.79% | - | - |
| 06/07 | 1,010 | 1,050 | 1,000 | 1,050 | +1.94% | 1,380,200 | - | +16.93% | - | - |
| 06/06 | 1,070 | 1,080 | 1,020 | 1,030 | -2.83% | 2,046,000 | - | +15.73% | - | - |
| 06/05 | 1,030 | 1,110 | 1,020 | 1,060 | +6% | 5,264,500 | - | +20.18% | - | - |
| 06/04 | 1,000 | 1,030 | 990 | 1,000 | -1.96% | 2,372,200 | - | +14.42% | - | - |
| 06/03 | 940 | 1,020 | 930 | 1,020 | +8.51% | 3,435,600 | - | +17.51% | - | - |
| 05/31 | 940 | 940 | 910 | 940 | +3.3% | 881,900 | - | +9.05% | - | - |
| 05/30 | 930 | 940 | 910 | 910 | -2.15% | 950,700 | - | +6.06% | - | - |
| 05/29 | 920 | 940 | 900 | 930 | +1.09% | 893,800 | - | +8.77% | - | - |
| 05/28 | 940 | 940 | 900 | 920 | -2.13% | 1,042,700 | - | +7.98% | - | - |
| 05/27 | 930 | 960 | 910 | 940 | +1.08% | 1,526,300 | - | +10.72% | - | - |
| 05/24 | 920 | 930 | 890 | 930 | +3.33% | 2,320,000 | - | +9.93% | - | - |
| 05/23 | 860 | 900 | 850 | 900 | +7.14% | 1,952,300 | - | +6.76% | - | - |
| 05/22 | 830 | 850 | 830 | 840 | +1.2% | 872,400 | - | -0.12% | - | - |
| 05/21 | 840 | 840 | 820 | 830 | 0% | 798,100 | - | -1.43% | - | - |
| 05/20 | 850 | 860 | 830 | 830 | -1.19% | 825,200 | - | -1.78% | - | - |
| 05/17 | 850 | 870 | 840 | 840 | 0% | 1,148,000 | - | -0.83% | - | - |
| 05/16 | 820 | 840 | 820 | 840 | +2.44% | 470,000 | - | -0.83% | - | - |
| 05/15 | 820 | 840 | 810 | 820 | 0% | 378,700 | - | -3.07% | - | - |
| 05/14 | 830 | 830 | 820 | 820 | -1.2% | 333,900 | - | -3.19% | - | - |
| 05/13 | 830 | 830 | 820 | 830 | -1.19% | 316,600 | - | -2.12% | - | - |
| 05/10 | 830 | 840 | 830 | 840 | +1.2% | 329,500 | - | -1.06% | - | - |
| 05/09 | 840 | 850 | 830 | 830 | 0% | 488,400 | - | -2.24% | - | - |
| 05/08 | 840 | 850 | 830 | 830 | -1.19% | 373,200 | - | -2.47% | - | - |
| 05/07 | 850 | 850 | 830 | 840 | +1.2% | 533,100 | - | -1.41% | - | - |
| 05/02 | 850 | 850 | 830 | 830 | -2.35% | 279,000 | - | -2.58% | - | - |
| 05/01 | 840 | 850 | 830 | 850 | +2.41% | 352,500 | - | -0.23% | - | - |
| 04/30 | 850 | 850 | 830 | 830 | -2.35% | 376,400 | - | -2.58% | - | - |
| 04/26 | 860 | 870 | 850 | 850 | 0% | 507,900 | - | -0.35% | - | - |
| 04/25 | 870 | 870 | 850 | 850 | -2.3% | 237,800 | - | -0.47% | - | - |
| 04/24 | 860 | 870 | 850 | 870 | +2.35% | 568,000 | - | +1.4% | - | - |
| 04/23 | 850 | 860 | 840 | 850 | +1.19% | 394,000 | - | -1.16% | - | - |
| 04/22 | 850 | 860 | 840 | 840 | -1.18% | 309,400 | - | -2.67% | - | - |
| 04/19 | 850 | 850 | 840 | 850 | 0% | 300,900 | - | -2.07% | - | - |
| 04/18 | 860 | 860 | 840 | 850 | 0% | 396,700 | - | -2.75% | - | - |
| 04/17 | 860 | 860 | 840 | 850 | -1.16% | 652,200 | - | -3.19% | - | - |
| 04/16 | 850 | 860 | 840 | 860 | 0% | 541,400 | - | -2.49% | - | - |
| 04/15 | 870 | 870 | 840 | 860 | -1.15% | 441,600 | - | -3.15% | - | - |
| 04/12 | 880 | 880 | 850 | 870 | -2.25% | 883,500 | - | -2.47% | - | - |
| 04/11 | 910 | 930 | 890 | 890 | 0% | 1,006,200 | - | -0.67% | - | - |
| 04/10 | 850 | 900 | 840 | 890 | +5.95% | 1,514,900 | - | -0.67% | - | - |
| 04/09 | 810 | 850 | 810 | 840 | +2.44% | 784,100 | - | -6.35% | - | - |
| 04/08 | 840 | 840 | 810 | 820 | -2.38% | 1,009,300 | - | -9.19% | - | - |
| 04/05 | 850 | 850 | 840 | 840 | 0% | 409,400 | - | -7.79% | - | - |
| 04/04 | 850 | 850 | 840 | 840 | -2.33% | 355,700 | - | -8.99% | - | - |
| 04/03 | 840 | 860 | 840 | 860 | +2.38% | 316,100 | - | -6.83% | - | - |
| 04/02 | 840 | 860 | 840 | 840 | -3.45% | 318,000 | - | -8.6% | - | - |
| 04/01 | 910 | 910 | 840 | 870 | +1.16% | 845,200 | - | -4.92% | - | - |
| 03/29 | 850 | 860 | 830 | 860 | +2.38% | 1,101,700 | - | -5.39% | - | - |
| 03/28 | 840 | 850 | 840 | 840 | 0% | 860,100 | - | -7.08% | - | - |
| 03/27 | 840 | 850 | 830 | 840 | 0% | 766,600 | - | -6.67% | - | - |
| 03/26 | 850 | 870 | 830 | 840 | -2.33% | 898,100 | - | -6.25% | - | - |
| 03/25 | 900 | 910 | 840 | 860 | -2.27% | 1,592,600 | - | -3.7% | - | - |
| 03/22 | 940 | 940 | 880 | 880 | -5.38% | 1,571,100 | - | -1.12% | - | - |
| 03/20 | 930 | 940 | 910 | 930 | +1.09% | 1,195,400 | - | +4.85% | - | - |
| 03/19 | 950 | 950 | 920 | 920 | -2.13% | 1,061,700 | - | +4.31% | - | - |
| 03/18 | 980 | 980 | 940 | 940 | -3.09% | 855,800 | - | +7.31% | - | - |
| 03/15 | 980 | 990 | 950 | 970 | -2.02% | 1,024,800 | - | +11.62% | - | - |
| 03/14 | 960 | 990 | 950 | 990 | +4.21% | 1,512,200 | - | +15.12% | - | - |
| 03/13 | 960 | 980 | 950 | 950 | -1.04% | 766,300 | - | +11.9% | - | - |
| 03/12 | 1,000 | 1,000 | 960 | 960 | -4% | 1,516,200 | - | +14.15% | - | - |
| 03/11 | 970 | 1,000 | 960 | 1,000 | +3.09% | 2,517,900 | - | +20.05% | - | - |
| 03/08 | 930 | 970 | 920 | 970 | 0% | 3,074,900 | - | +17.72% | - | - |
| 03/07 | 920 | 970 | 900 | 970 | +10.23% | 2,087,800 | - | +18.87% | - | - |
| 03/06 | 920 | 930 | 880 | 880 | -4.35% | 2,120,500 | - | +8.91% | - | - |
| 03/05 | 1,000 | 1,010 | 920 | 920 | -7.07% | 2,612,900 | - | +14.57% | - | - |
| 03/04 | 1,050 | 1,060 | 990 | 990 | -2.94% | 3,802,800 | - | +24.06% | - | - |
| 03/01 | 990 | 1,030 | 920 | 1,020 | -10.53% | 6,668,500 | - | +29.11% | - | - |
| 02/28 | 890 | 1,140 | 890 | 1,140 | +35.71% | 3,986,000 | - | +45.97% | - | - |
| 02/27 | 760 | 840 | 760 | 840 | +10.53% | 1,210,400 | - | +9.38% | - | - |
| 02/26 | 730 | 760 | 720 | 760 | +4.11% | 806,300 | - | -0.91% | - | - |
| 02/25 | 720 | 730 | 710 | 730 | +1.39% | 546,900 | - | -4.95% | - | - |
| 02/22 | 740 | 740 | 700 | 720 | -2.7% | 1,033,600 | - | -6.49% | - | - |
| 02/21 | 740 | 750 | 730 | 740 | 0% | 976,000 | - | -4.27% | - | - |
| 02/20 | 750 | 750 | 740 | 740 | 0% | 633,400 | - | -4.52% | - | - |
| 02/19 | 770 | 770 | 740 | 740 | -3.9% | 572,300 | - | -4.52% | - | - |
| 02/18 | 780 | 790 | 770 | 770 | -2.53% | 604,600 | - | -0.9% | - | - |
| 02/15 | 800 | 800 | 780 | 790 | -1.25% | 467,600 | - | +1.41% | - | - |
| 02/14 | 790 | 830 | 780 | 800 | +1.27% | 995,100 | - | +2.56% | - | - |
| 02/13 | 780 | 790 | 770 | 790 | +1.28% | 385,000 | - | +1.28% | - | - |
| 02/12 | 770 | 790 | 770 | 780 | +2.63% | 359,700 | - | -0.26% | - | - |
| 02/08 | 760 | 770 | 750 | 760 | +1.33% | 443,000 | - | -3.06% | - | - |
| 02/07 | 700 | 780 | 700 | 750 | +5.63% | 767,200 | - | -4.58% | - | - |
| 02/06 | 750 | 750 | 700 | 710 | -6.58% | 442,100 | - | -9.78% | - | - |
| 02/05 | 750 | 760 | 740 | 760 | +1.33% | 352,600 | - | -3.55% | - | - |
| 02/04 | 770 | 780 | 750 | 750 | -3.85% | 433,900 | - | -4.58% | - | - |
| 02/01 | 760 | 780 | 750 | 780 | +1.3% | 420,600 | - | -1.02% | - | - |
| 01/31 | 770 | 780 | 760 | 770 | 0% | 283,100 | - | -2.41% | - | - |
| 01/30 | 770 | 770 | 750 | 770 | +1.32% | 408,000 | - | -2.04% | - | - |
| 01/29 | 770 | 780 | 760 | 760 | -3.8% | 204,200 | - | -2.81% | - | - |
| 01/28 | 790 | 790 | 770 | 790 | 0% | 417,300 | - | +1.54% | - | - |
| 01/25 | 800 | 810 | 790 | 790 | -1.25% | 174,700 | - | +1.94% | - | - |
| 01/24 | 790 | 810 | 790 | 800 | -1.23% | 166,600 | - | +3.36% | - | - |
| 01/23 | 800 | 810 | 790 | 810 | 0% | 223,300 | - | +4.38% | - | - |
| 01/22 | 800 | 810 | 790 | 810 | +2.53% | 236,200 | - | +3.85% | - | - |
| 01/21 | 790 | 800 | 780 | 790 | 0% | 265,200 | - | - | - | - |
| 01/18 | 790 | 800 | 760 | 790 | 0% | 354,100 | - | - | - | - |
| 01/17 | 770 | 800 | 770 | 790 | +1.28% | 237,200 | - | - | - | - |
| 01/16 | 750 | 800 | 750 | 780 | +4% | 373,300 | - | - | - | - |
| 01/15 | 780 | 790 | 750 | 750 | -5.06% | 269,300 | - | - | - | - |
| 01/11 | 820 | 820 | 780 | 790 | -2.47% | 486,500 | - | - | - | - |
| 01/10 | 810 | 820 | 800 | 810 | 0% | 186,400 | - | - | - | - |
| 01/09 | 820 | 830 | 810 | 810 | -1.22% | 187,200 | - | - | - | - |
| 01/08 | 840 | 840 | 820 | 820 | -2.38% | 358,600 | - | - | - | - |
| 01/07 | 850 | 860 | 830 | 840 | +2.44% | 588,400 | - | - | - | - |
| 01/04 | 830 | 840 | 810 | 820 | 0% | 297,600 | - | - | - | - |
| 2001 |
| 12/28 | 800 | 820 | 780 | 820 | +7.89% | 831,100 | - | - | - | - |
| 12/27 | 730 | 760 | 730 | 760 | +4.11% | 290,500 | - | - | - | - |
| 12/26 | 750 | 760 | 730 | 730 | 0% | 415,800 | - | - | - | - |
| 12/25 | 760 | 770 | 720 | 730 | -6.41% | 327,900 | - | - | - | - |
| 12/21 | 810 | 820 | 750 | 780 | -3.7% | 911,100 | - | - | - | - |
| 12/20 | 740 | 830 | 730 | 810 | +14.08% | 1,639,000 | - | - | - | - |
| 12/19 | 660 | 720 | 650 | 710 | +7.58% | 1,260,700 | - | - | - | - |
| 12/18 | 690 | 700 | 650 | 660 | 0% | 565,900 | - | - | - | - |
| 12/17 | 700 | 730 | 660 | 660 | -8.33% | 761,200 | - | - | - | - |
| 12/14 | 670 | 720 | 620 | 720 | -4% | 2,369,100 | - | - | - | - |
| 12/13 | 850 | 860 | 750 | 750 | -12.79% | 1,051,400 | - | - | - | - |
| 12/12 | 900 | 900 | 830 | 860 | -4.44% | 1,298,800 | - | - | - | - |
| 12/11 | 900 | 990 | 870 | 900 | 0% | 2,257,200 | - | - | - | - |
