株価チャート

2002/07/01～2002/11/21

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
11/21580650570650+18.18%1,605,100--2.69%--
11/20510550480550+3.77%4,248,100--18.28%--
11/19560560520530-7.02%1,763,200--22.17%--
11/18610610560570-5%725,100--17.27%--
11/15590600570600+3.45%1,209,500--13.54%--
11/14620630570580-7.94%1,085,800--16.91%--
11/136206406206300%399,600--10.51%--
11/126206306106300%548,700--11.02%--
11/11670670630630-7.35%743,300--11.76%--
11/08680690670680-1.45%198,000--5.56%--
11/076806906806900%209,500--5.22%--
11/06680690670690+1.47%388,700--6.25%--
11/05700700680680-1.45%373,600--8.6%--
11/01710710680690-1.43%413,400--8.49%--
10/31690710690700+4.48%888,200--8.02%--
10/30660690660670+1.52%645,700--12.76%--
10/29670690660660-1.49%896,300--14.95%--
10/28670680660670-1.47%525,300--14.54%--
10/25690690680680-1.45%405,800--14.36%--
10/246806906806900%524,800--13.97%--
10/23700720670690-10.39%1,368,700--14.81%--
10/22800800750770-3.75%424,000--5.75%--
10/218208207808000%513,300--2.56%--
10/18800810780800+2.56%479,800--2.91%--
10/17770800770780+2.63%385,900--5.57%--
10/167707807607600%395,200--8.21%--
10/15760770740760+5.56%622,200--8.43%--
10/11710730700720+1.41%536,400--13.36%--
10/10700710660710+1.43%1,211,100--14.66%--
10/09730740700700-4.11%823,000--16.27%--
10/08710750710730+2.82%912,600--13.3%--
10/07760770710710-8.97%937,100--16.27%--
10/04790790760780-2.5%1,035,100--8.56%--
10/03870870800800-6.98%1,023,600--6.65%--
10/02910910860860-3.37%646,000-0%--
10/01890900870890-2.2%580,200-+3.37%--
09/308909208809100%679,900-+5.69%--
09/27900930890910+3.41%1,323,800-+5.81%--
09/26870890860880+2.33%684,700-+2.56%--
09/25860880840860-1.15%551,400-+0.12%--
09/24870880850870-1.14%689,400-+1.16%--
09/20900910880880-4.35%848,700-+2.21%--
09/199701,020920920+4.55%3,205,600-+6.85%--
09/18870880860880+1.15%345,300-+2.33%--
09/178708708608700%516,900-+1.28%--
09/138608708508700%1,116,800-+1.28%--
09/128708808608700%791,400-+1.16%--
09/11860870850870+1.16%465,800-+1.16%--
09/10860880850860+2.38%967,600-0%--
09/09820850820840+6.33%526,700--2.44%--
09/067908207707900%740,600--8.56%--
09/05780800770790+3.95%691,500--8.99%--
09/04780790740760-6.17%1,103,600--12.94%--
09/03850850810810-4.71%816,400--7.85%--
09/02860860850850-2.3%160,000--3.74%--
08/30860870840870+3.57%593,300--1.69%--
08/29850860840840-4.55%337,400--5.3%--
08/28870880850880+1.15%638,600--1.12%--
08/27880890870870-2.25%372,800--2.68%--
08/26880890870890+1.14%424,700--0.89%--
08/23890890880880-1.12%337,000--2.11%--
08/22880890870890+2.3%653,700--1.11%--
08/21890900870870-2.25%591,900--3.55%--
08/20890900870890+1.14%512,200--1.55%--
08/19890900870880-2.22%340,200--2.65%--
08/16900900880900+1.12%504,100--0.55%--
08/15880890870890+1.14%367,600--1.66%--
08/14860890860880+2.33%451,800--2.87%--
08/13870880860860-2.27%266,600--5.29%--
08/12900910880880-2.22%387,000--3.51%--
08/09880900870900+3.45%567,600--1.53%--
08/088708808708700%306,000--5.02%--
08/07890900870870-1.14%416,600--5.23%--
08/06890910880880-3.3%539,600--4.35%--
08/05900910890910+1.11%281,200--1.19%--
08/029109209009000%354,700--2.39%--
08/01930930900900-1.1%470,200--2.39%--
07/31910920910910-1.09%405,400--1.19%--
07/30920930910920+2.22%489,200-+0.11%--
07/29920930900900-1.1%570,500--1.96%--
07/26950950910910-2.15%498,800--0.76%--
07/25980980930930-5.1%685,100-+1.42%--
07/24950980920980+3.16%979,300-+6.99%--
07/23930970910950+2.15%1,314,300-+4.17%--
07/22910930900930+2.2%673,900-+2.09%--
07/19910920900910-1.09%581,100-0%--
07/189309409209200%430,900-+0.77%--
07/17900930890920+2.22%514,000-+0.44%--
07/169109209009000%551,200--2.17%--
07/15910920900900-1.1%238,400--2.81%--
07/129209309109100%365,300--2.26%--
07/11930940910910-3.19%297,900--2.88%--
07/10950960940940-2.08%267,500--0.21%--
07/09930960930960+3.23%444,300-+1.48%--
07/089509609309300%637,600--1.9%--
07/05930940920930+1.09%206,400--2.31%--
07/04930940910920-1.08%390,900--3.36%--
07/03900940890930+3.33%462,600--2.31%--
07/02940940880900-3.23%634,900--5.46%--
07/01930940900930+1.09%344,200--2.31%--