株価チャート
2002/07/18~2002/12/10
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 |
12/10 | 600 | 620 | 600 | 620 | +3.33% | 442,700 | - | -2.21% | - | - |
12/09 | 620 | 630 | 600 | 600 | -4.76% | 307,400 | - | -5.66% | - | - |
12/06 | 620 | 650 | 620 | 630 | -1.56% | 425,800 | - | -1.56% | - | - |
12/05 | 650 | 660 | 640 | 640 | -1.54% | 279,200 | - | -0.47% | - | - |
12/04 | 650 | 660 | 640 | 650 | -5.8% | 738,100 | - | +0.93% | - | - |
12/03 | 690 | 700 | 670 | 690 | -1.43% | 537,200 | - | +7.14% | - | - |
12/02 | 690 | 700 | 660 | 700 | +1.45% | 628,000 | - | +8.7% | - | - |
11/29 | 650 | 690 | 640 | 690 | +4.55% | 659,800 | - | +7.31% | - | - |
11/28 | 650 | 670 | 640 | 660 | +3.13% | 709,300 | - | +2.64% | - | - |
11/27 | 630 | 650 | 620 | 640 | 0% | 688,800 | - | -0.62% | - | - |
11/26 | 640 | 650 | 630 | 640 | +3.23% | 479,900 | - | -1.39% | - | - |
11/25 | 650 | 670 | 620 | 620 | -3.13% | 1,126,400 | - | -5.49% | - | - |
11/22 | 650 | 660 | 620 | 640 | -1.54% | 914,500 | - | -3.47% | - | - |
11/21 | 580 | 650 | 570 | 650 | +18.18% | 1,605,100 | - | -2.69% | - | - |
11/20 | 510 | 550 | 480 | 550 | +3.77% | 4,248,100 | - | -18.28% | - | - |
11/19 | 560 | 560 | 520 | 530 | -7.02% | 1,763,200 | - | -22.17% | - | - |
11/18 | 610 | 610 | 560 | 570 | -5% | 725,100 | - | -17.27% | - | - |
11/15 | 590 | 600 | 570 | 600 | +3.45% | 1,209,500 | - | -13.54% | - | - |
11/14 | 620 | 630 | 570 | 580 | -7.94% | 1,085,800 | - | -16.91% | - | - |
11/13 | 620 | 640 | 620 | 630 | 0% | 399,600 | - | -10.51% | - | - |
11/12 | 620 | 630 | 610 | 630 | 0% | 548,700 | - | -11.02% | - | - |
11/11 | 670 | 670 | 630 | 630 | -7.35% | 743,300 | - | -11.76% | - | - |
11/08 | 680 | 690 | 670 | 680 | -1.45% | 198,000 | - | -5.56% | - | - |
11/07 | 680 | 690 | 680 | 690 | 0% | 209,500 | - | -5.22% | - | - |
11/06 | 680 | 690 | 670 | 690 | +1.47% | 388,700 | - | -6.25% | - | - |
11/05 | 700 | 700 | 680 | 680 | -1.45% | 373,600 | - | -8.6% | - | - |
11/01 | 710 | 710 | 680 | 690 | -1.43% | 413,400 | - | -8.49% | - | - |
10/31 | 690 | 710 | 690 | 700 | +4.48% | 888,200 | - | -8.02% | - | - |
10/30 | 660 | 690 | 660 | 670 | +1.52% | 645,700 | - | -12.76% | - | - |
10/29 | 670 | 690 | 660 | 660 | -1.49% | 896,300 | - | -14.95% | - | - |
10/28 | 670 | 680 | 660 | 670 | -1.47% | 525,300 | - | -14.54% | - | - |
10/25 | 690 | 690 | 680 | 680 | -1.45% | 405,800 | - | -14.36% | - | - |
10/24 | 680 | 690 | 680 | 690 | 0% | 524,800 | - | -13.97% | - | - |
10/23 | 700 | 720 | 670 | 690 | -10.39% | 1,368,700 | - | -14.81% | - | - |
10/22 | 800 | 800 | 750 | 770 | -3.75% | 424,000 | - | -5.75% | - | - |
10/21 | 820 | 820 | 780 | 800 | 0% | 513,300 | - | -2.56% | - | - |
10/18 | 800 | 810 | 780 | 800 | +2.56% | 479,800 | - | -2.91% | - | - |
10/17 | 770 | 800 | 770 | 780 | +2.63% | 385,900 | - | -5.57% | - | - |
10/16 | 770 | 780 | 760 | 760 | 0% | 395,200 | - | -8.21% | - | - |
10/15 | 760 | 770 | 740 | 760 | +5.56% | 622,200 | - | -8.43% | - | - |
10/11 | 710 | 730 | 700 | 720 | +1.41% | 536,400 | - | -13.36% | - | - |
10/10 | 700 | 710 | 660 | 710 | +1.43% | 1,211,100 | - | -14.66% | - | - |
10/09 | 730 | 740 | 700 | 700 | -4.11% | 823,000 | - | -16.27% | - | - |
10/08 | 710 | 750 | 710 | 730 | +2.82% | 912,600 | - | -13.3% | - | - |
10/07 | 760 | 770 | 710 | 710 | -8.97% | 937,100 | - | -16.27% | - | - |
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% | - | - |