株価チャート
2002/05/16～2002/10/04
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 |
| 10/04 | 790 | 790 | 760 | 780 | -2.5% | 1,035,100 | - | -8.56% | - | - |
| 10/03 | 870 | 870 | 800 | 800 | -6.98% | 1,023,600 | - | -6.65% | - | - |
| 10/02 | 910 | 910 | 860 | 860 | -3.37% | 646,000 | - | 0% | - | - |
| 10/01 | 890 | 900 | 870 | 890 | -2.2% | 580,200 | - | +3.37% | - | - |
| 09/30 | 890 | 920 | 880 | 910 | 0% | 679,900 | - | +5.69% | - | - |
| 09/27 | 900 | 930 | 890 | 910 | +3.41% | 1,323,800 | - | +5.81% | - | - |
| 09/26 | 870 | 890 | 860 | 880 | +2.33% | 684,700 | - | +2.56% | - | - |
| 09/25 | 860 | 880 | 840 | 860 | -1.15% | 551,400 | - | +0.12% | - | - |
| 09/24 | 870 | 880 | 850 | 870 | -1.14% | 689,400 | - | +1.16% | - | - |
| 09/20 | 900 | 910 | 880 | 880 | -4.35% | 848,700 | - | +2.21% | - | - |
| 09/19 | 970 | 1,020 | 920 | 920 | +4.55% | 3,205,600 | - | +6.85% | - | - |
| 09/18 | 870 | 880 | 860 | 880 | +1.15% | 345,300 | - | +2.33% | - | - |
| 09/17 | 870 | 870 | 860 | 870 | 0% | 516,900 | - | +1.28% | - | - |
| 09/13 | 860 | 870 | 850 | 870 | 0% | 1,116,800 | - | +1.28% | - | - |
| 09/12 | 870 | 880 | 860 | 870 | 0% | 791,400 | - | +1.16% | - | - |
| 09/11 | 860 | 870 | 850 | 870 | +1.16% | 465,800 | - | +1.16% | - | - |
| 09/10 | 860 | 880 | 850 | 860 | +2.38% | 967,600 | - | 0% | - | - |
| 09/09 | 820 | 850 | 820 | 840 | +6.33% | 526,700 | - | -2.44% | - | - |
| 09/06 | 790 | 820 | 770 | 790 | 0% | 740,600 | - | -8.56% | - | - |
| 09/05 | 780 | 800 | 770 | 790 | +3.95% | 691,500 | - | -8.99% | - | - |
| 09/04 | 780 | 790 | 740 | 760 | -6.17% | 1,103,600 | - | -12.94% | - | - |
| 09/03 | 850 | 850 | 810 | 810 | -4.71% | 816,400 | - | -7.85% | - | - |
| 09/02 | 860 | 860 | 850 | 850 | -2.3% | 160,000 | - | -3.74% | - | - |
| 08/30 | 860 | 870 | 840 | 870 | +3.57% | 593,300 | - | -1.69% | - | - |
| 08/29 | 850 | 860 | 840 | 840 | -4.55% | 337,400 | - | -5.3% | - | - |
| 08/28 | 870 | 880 | 850 | 880 | +1.15% | 638,600 | - | -1.12% | - | - |
| 08/27 | 880 | 890 | 870 | 870 | -2.25% | 372,800 | - | -2.68% | - | - |
| 08/26 | 880 | 890 | 870 | 890 | +1.14% | 424,700 | - | -0.89% | - | - |
| 08/23 | 890 | 890 | 880 | 880 | -1.12% | 337,000 | - | -2.11% | - | - |
| 08/22 | 880 | 890 | 870 | 890 | +2.3% | 653,700 | - | -1.11% | - | - |
| 08/21 | 890 | 900 | 870 | 870 | -2.25% | 591,900 | - | -3.55% | - | - |
| 08/20 | 890 | 900 | 870 | 890 | +1.14% | 512,200 | - | -1.55% | - | - |
| 08/19 | 890 | 900 | 870 | 880 | -2.22% | 340,200 | - | -2.65% | - | - |
| 08/16 | 900 | 900 | 880 | 900 | +1.12% | 504,100 | - | -0.55% | - | - |
| 08/15 | 880 | 890 | 870 | 890 | +1.14% | 367,600 | - | -1.66% | - | - |
| 08/14 | 860 | 890 | 860 | 880 | +2.33% | 451,800 | - | -2.87% | - | - |
| 08/13 | 870 | 880 | 860 | 860 | -2.27% | 266,600 | - | -5.29% | - | - |
| 08/12 | 900 | 910 | 880 | 880 | -2.22% | 387,000 | - | -3.51% | - | - |
| 08/09 | 880 | 900 | 870 | 900 | +3.45% | 567,600 | - | -1.53% | - | - |
| 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% | - | - |
