株価チャート

2002/08/06~2002/12/30

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
12/30620650620650+1.56%228,300-+3.01%--
12/27630640620640+3.23%298,900-+1.43%--
12/26620630610620+3.33%343,900--1.74%--
12/25600620600600-3.23%495,900--4.46%--
12/24620630600620+1.64%577,300--0.96%--
12/20630640610610-3.17%764,800--2.24%--
12/19590630590630+5%561,900-+1.12%--
12/18630630600600-3.23%517,000--3.38%--
12/17640650610620+3.33%539,600--0.32%--
12/166006106006000%269,400--3.69%--
12/13600610600600-1.64%1,024,000--3.85%--
12/12610620600610+1.67%304,100--2.71%--
12/11610620600600-3.23%376,700--4.76%--
12/10600620600620+3.33%442,700--2.21%--
12/09620630600600-4.76%307,400--5.66%--
12/06620650620630-1.56%425,800--1.56%--
12/05650660640640-1.54%279,200--0.47%--
12/04650660640650-5.8%738,100-+0.93%--
12/03690700670690-1.43%537,200-+7.14%--
12/02690700660700+1.45%628,000-+8.7%--
11/29650690640690+4.55%659,800-+7.31%--
11/28650670640660+3.13%709,300-+2.64%--
11/276306506206400%688,800--0.62%--
11/26640650630640+3.23%479,900--1.39%--
11/25650670620620-3.13%1,126,400--5.49%--
11/22650660620640-1.54%914,500--3.47%--
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%--