株価チャート
2002/12/02～2003/08/07
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 |
| 2003 |
| 08/07 | 2,930 | 2,930 | 2,820 | 2,840 | -2.07% | 2,691,000 | - | -5.52% | - | - |
| 08/06 | 2,920 | 2,960 | 2,880 | 2,900 | -2.68% | 3,244,600 | - | -3.69% | - | - |
| 08/05 | 3,000 | 3,060 | 2,950 | 2,980 | +0.34% | 4,919,200 | - | -0.86% | - | - |
| 08/04 | 2,980 | 2,990 | 2,940 | 2,970 | -1.98% | 2,681,100 | - | -0.74% | - | - |
| 08/01 | 2,980 | 3,040 | 2,930 | 3,030 | +2.36% | 3,079,000 | - | +1.81% | - | - |
| 07/31 | 2,990 | 3,010 | 2,920 | 2,960 | -1.66% | 2,866,700 | - | +0.07% | - | - |
| 07/30 | 3,020 | 3,070 | 3,000 | 3,010 | -1.63% | 3,291,700 | - | +2.31% | - | - |
| 07/29 | 3,080 | 3,110 | 3,050 | 3,060 | -0.33% | 3,257,000 | - | +4.69% | - | - |
| 07/28 | 3,160 | 3,180 | 3,020 | 3,070 | -1.29% | 5,311,400 | - | +5.64% | - | - |
| 07/25 | 3,000 | 3,120 | 2,950 | 3,110 | +2.64% | 9,005,200 | - | +7.72% | - | - |
| 07/24 | 2,890 | 3,060 | 2,890 | 3,030 | +6.32% | 11,114,400 | - | +5.72% | - | - |
| 07/23 | 2,890 | 2,920 | 2,830 | 2,850 | -0.35% | 4,229,100 | - | -0.14% | - | - |
| 07/22 | 2,880 | 2,900 | 2,820 | 2,860 | -1.72% | 2,103,000 | - | +0.49% | - | - |
| 07/18 | 2,850 | 2,940 | 2,830 | 2,910 | +0.69% | 3,124,700 | - | +2.61% | - | - |
| 07/17 | 3,020 | 3,030 | 2,890 | 2,890 | -6.17% | 5,432,400 | - | +2.19% | - | - |
| 07/16 | 3,090 | 3,110 | 3,030 | 3,080 | +0.33% | 5,686,500 | - | +9.3% | - | - |
| 07/15 | 3,080 | 3,180 | 3,040 | 3,070 | +1.32% | 9,544,700 | - | +9.84% | - | - |
| 07/14 | 3,090 | 3,100 | 3,020 | 3,030 | -0.98% | 2,277,400 | - | +9.31% | - | - |
| 07/11 | 3,070 | 3,110 | 3,050 | 3,060 | -3.16% | 5,846,700 | - | +11.23% | - | - |
| 07/10 | 3,120 | 3,220 | 3,060 | 3,160 | +1.28% | 5,942,500 | - | +15.88% | - | - |
| 07/09 | 3,160 | 3,170 | 3,030 | 3,120 | -1.27% | 5,642,000 | - | +15.77% | - | - |
| 07/08 | 3,200 | 3,240 | 3,090 | 3,160 | +1.94% | 11,728,700 | - | +18.98% | - | - |
| 07/07 | 3,010 | 3,140 | 3,000 | 3,100 | +3.33% | 10,147,200 | - | +18.82% | - | - |
| 07/04 | 2,850 | 3,000 | 2,810 | 3,000 | +3.81% | 9,146,600 | - | +16.96% | - | - |
| 07/03 | 3,220 | 3,230 | 2,840 | 2,890 | -3.02% | 17,717,200 | - | +14.5% | - | - |
| 07/02 | 2,890 | 3,020 | 2,870 | 2,980 | +7.58% | 23,126,200 | - | +19.87% | - | - |
| 07/01 | 2,630 | 2,780 | 2,620 | 2,770 | +5.73% | 10,821,300 | - | +13.11% | - | - |
| 06/30 | 2,590 | 2,680 | 2,570 | 2,620 | +1.55% | 4,573,700 | - | +8.4% | - | - |
| 06/27 | 2,620 | 2,630 | 2,560 | 2,580 | -0.39% | 2,540,700 | - | +7.77% | - | - |
| 06/26 | 2,520 | 2,590 | 2,480 | 2,590 | +1.57% | 4,072,000 | - | +9.38% | - | - |
| 06/25 | 2,530 | 2,580 | 2,480 | 2,550 | +0.79% | 3,297,800 | - | +8.79% | - | - |
| 06/24 | 2,570 | 2,610 | 2,520 | 2,530 | -4.53% | 3,946,900 | - | +9.1% | - | - |
| 06/23 | 2,610 | 2,660 | 2,580 | 2,650 | +2.32% | 5,716,200 | - | +15.67% | - | - |
| 06/20 | 2,540 | 2,620 | 2,520 | 2,590 | +0.39% | 7,668,000 | - | +14.5% | - | - |
| 06/19 | 2,750 | 2,750 | 2,530 | 2,580 | -5.15% | 11,210,600 | - | +15.18% | - | - |
| 06/18 | 2,700 | 2,750 | 2,680 | 2,720 | +1.87% | 7,304,200 | - | +22.63% | - | - |
| 06/17 | 2,700 | 2,720 | 2,650 | 2,670 | +2.3% | 5,441,900 | - | +21.64% | - | - |
| 06/16 | 2,690 | 2,690 | 2,610 | 2,610 | -3.33% | 4,275,800 | - | +20.11% | - | - |
| 06/13 | 2,660 | 2,740 | 2,610 | 2,700 | +2.66% | 12,877,900 | - | +25.64% | - | - |
| 06/12 | 2,580 | 2,650 | 2,550 | 2,630 | +4.78% | 11,782,600 | - | +24% | - | - |
| 06/11 | 2,570 | 2,590 | 2,490 | 2,510 | +0.8% | 6,987,900 | - | +19.81% | - | - |
| 06/10 | 2,440 | 2,490 | 2,420 | 2,490 | -1.19% | 5,623,700 | - | +20.06% | - | - |
| 06/09 | 2,490 | 2,590 | 2,450 | 2,520 | +2.86% | 12,606,600 | - | +22.75% | - | - |
| 06/06 | 2,320 | 2,460 | 2,320 | 2,450 | +3.81% | 13,194,400 | - | +20.69% | - | - |
| 06/05 | 2,300 | 2,370 | 2,280 | 2,360 | +10.28% | 16,435,800 | - | +17.35% | - | - |
| 06/04 | 2,010 | 2,170 | 2,010 | 2,140 | +7% | 10,495,900 | - | +7.48% | - | - |
| 06/03 | 2,030 | 2,040 | 2,000 | 2,000 | 0% | 2,088,700 | - | +1.47% | - | - |
| 06/02 | 2,030 | 2,040 | 1,990 | 2,000 | +1.01% | 2,201,200 | - | +2.09% | - | - |
| 05/30 | 1,950 | 1,990 | 1,950 | 1,980 | +2.06% | 1,887,100 | - | +1.54% | - | - |
| 05/29 | 1,990 | 2,010 | 1,920 | 1,940 | -4.9% | 3,120,900 | - | -0.1% | - | - |
| 05/28 | 2,020 | 2,040 | 1,990 | 2,040 | +3.03% | 2,820,400 | - | +5.37% | - | - |
| 05/27 | 2,000 | 2,060 | 1,970 | 1,980 | -2.46% | 4,714,200 | - | +2.54% | - | - |
| 05/26 | 1,990 | 2,080 | 1,980 | 2,030 | +4.1% | 4,654,200 | - | +5.24% | - | - |
| 05/23 | 1,990 | 2,000 | 1,940 | 1,950 | -1.02% | 2,578,700 | - | +1.3% | - | - |
| 05/22 | 1,960 | 2,010 | 1,940 | 1,970 | +1.55% | 4,376,300 | - | +2.55% | - | - |
| 05/21 | 1,860 | 1,940 | 1,850 | 1,940 | +6.01% | 5,523,700 | - | +1.15% | - | - |
| 05/20 | 1,870 | 1,880 | 1,770 | 1,830 | -5.18% | 6,923,200 | - | -4.34% | - | - |
| 05/19 | 1,960 | 2,020 | 1,920 | 1,930 | -4.93% | 4,545,600 | - | +0.63% | - | - |
| 05/16 | 2,020 | 2,060 | 2,010 | 2,030 | -0.49% | 2,870,000 | - | +6.12% | - | - |
| 05/15 | 2,130 | 2,130 | 2,040 | 2,040 | -4.23% | 3,655,700 | - | +7.14% | - | - |
| 05/14 | 2,100 | 2,150 | 2,070 | 2,130 | +0.47% | 4,631,900 | - | +12.46% | - | - |
| 05/13 | 2,030 | 2,130 | 2,020 | 2,120 | +4.95% | 6,774,100 | - | +12.41% | - | - |
| 05/12 | 2,050 | 2,060 | 2,010 | 2,020 | +1.51% | 3,440,800 | - | +7.85% | - | - |
| 05/09 | 1,990 | 2,010 | 1,950 | 1,990 | 0% | 2,798,200 | - | +6.93% | - | - |
| 05/08 | 1,990 | 2,030 | 1,970 | 1,990 | +0.51% | 4,041,400 | - | +7.22% | - | - |
| 05/07 | 2,000 | 2,030 | 1,970 | 1,980 | +0.51% | 4,682,900 | - | +6.62% | - | - |
| 05/06 | 2,010 | 2,040 | 1,930 | 1,970 | +1.03% | 5,788,400 | - | +5.74% | - | - |
| 05/02 | 1,840 | 1,960 | 1,820 | 1,950 | -0.51% | 8,063,700 | - | +4.06% | - | - |
| 05/01 | 1,900 | 2,090 | 1,890 | 1,960 | +4.81% | 19,213,800 | - | +3.76% | - | - |
| 04/30 | 1,700 | 1,930 | 1,690 | 1,870 | +14.02% | 11,644,500 | - | -1.63% | - | - |
| 04/28 | 1,650 | 1,660 | 1,620 | 1,640 | -3.53% | 2,133,500 | - | -14.41% | - | - |
| 04/25 | 1,740 | 1,760 | 1,690 | 1,700 | -3.95% | 3,463,500 | - | -12.73% | - | - |
| 04/24 | 1,790 | 1,820 | 1,730 | 1,770 | 0% | 4,119,400 | - | -10.33% | - | - |
| 04/23 | 1,820 | 1,820 | 1,760 | 1,770 | -2.21% | 2,870,000 | - | -11.28% | - | - |
| 04/22 | 1,900 | 1,900 | 1,790 | 1,810 | -5.24% | 2,940,800 | - | -10.08% | - | - |
| 04/21 | 1,920 | 1,930 | 1,880 | 1,910 | -1.04% | 2,230,100 | - | -5.73% | - | - |
| 04/18 | 1,940 | 1,970 | 1,900 | 1,930 | +0.52% | 3,308,700 | - | -5.44% | - | - |
| 04/17 | 1,860 | 1,920 | 1,840 | 1,920 | +3.23% | 3,372,100 | - | -6.48% | - | - |
| 04/16 | 1,920 | 1,930 | 1,860 | 1,860 | -1.59% | 4,058,000 | - | -9.88% | - | - |
| 04/15 | 1,850 | 1,890 | 1,810 | 1,890 | +3.85% | 4,891,900 | - | -8.78% | - | - |
| 04/14 | 1,930 | 1,940 | 1,810 | 1,820 | -6.67% | 5,281,500 | - | -12.92% | - | - |
| 04/11 | 1,770 | 1,950 | 1,770 | 1,950 | +8.33% | 10,957,700 | - | -8.06% | - | - |
| 04/10 | 1,800 | 1,830 | 1,760 | 1,800 | 0% | 2,472,700 | - | -16.28% | - | - |
| 04/09 | 1,770 | 1,860 | 1,760 | 1,800 | +0.56% | 5,094,400 | - | -17.66% | - | - |
| 04/08 | 1,850 | 1,880 | 1,780 | 1,790 | -7.25% | 6,921,700 | - | -19.55% | - | - |
| 04/07 | 1,790 | 1,950 | 1,760 | 1,930 | +7.22% | 9,078,800 | - | -14.53% | - | - |
| 04/04 | 1,670 | 1,830 | 1,620 | 1,800 | +4.05% | 16,624,300 | - | -21.43% | - | - |
| 04/03 | 1,900 | 1,910 | 1,720 | 1,730 | -7.49% | 11,502,800 | - | -25.88% | - | - |
| 04/02 | 2,020 | 2,030 | 1,860 | 1,870 | -6.97% | 10,229,800 | - | -21.43% | - | - |
| 04/01 | 2,080 | 2,110 | 2,000 | 2,010 | -5.19% | 6,541,800 | - | -17.11% | - | - |
| 03/31 | 2,220 | 2,220 | 2,120 | 2,120 | -6.19% | 2,773,600 | - | -14.2% | - | - |
| 03/28 | 2,340 | 2,350 | 2,250 | 2,260 | -2.59% | 3,108,500 | - | -10% | - | - |
| 03/27 | 2,270 | 2,360 | 2,260 | 2,320 | +2.65% | 3,335,000 | - | -8.88% | - | - |
| 03/26 | 2,290 | 2,300 | 2,250 | 2,260 | +0.44% | 2,140,700 | - | -12.57% | - | - |
| 03/25 | 2,310 | 2,370 | 2,250 | 2,250 | -7.41% | 4,316,600 | - | -14.51% | - | - |
| 03/24 | 2,440 | 2,450 | 2,350 | 2,430 | +2.97% | 4,701,600 | - | -9.73% | - | - |
| 03/20 | 2,320 | 2,400 | 2,290 | 2,360 | +3.06% | 6,745,300 | - | -14.37% | - | - |
| 03/19 | 2,150 | 2,300 | 2,120 | 2,290 | +3.15% | 6,243,700 | - | -18.85% | - | - |
| 03/18 | 2,280 | 2,290 | 2,180 | 2,220 | +4.23% | 4,462,200 | - | -23.08% | - | - |
| 03/17 | 2,240 | 2,250 | 2,120 | 2,130 | -6.58% | 5,123,700 | - | -27.75% | - | - |
| 03/14 | 2,350 | 2,370 | 2,270 | 2,280 | +2.24% | 7,262,700 | - | -24.4% | - | - |
| 03/13 | 2,300 | 2,330 | 2,220 | 2,230 | +0.9% | 7,730,300 | - | -27.55% | - | - |
| 03/12 | 2,100 | 2,210 | 2,060 | 2,210 | +7.28% | 12,590,900 | - | -29.66% | - | - |
| 03/11 | 2,130 | 2,220 | 2,060 | 2,060 | -11.59% | 16,471,100 | - | -35.79% | - | - |
| 03/10 | 2,500 | 2,510 | 2,310 | 2,330 | -10.04% | 8,145,600 | - | -28.94% | - | - |
| 03/07 | 2,640 | 2,660 | 2,590 | 2,590 | -3% | 3,576,600 | - | -22.29% | - | - |
| 03/06 | 2,750 | 2,780 | 2,670 | 2,670 | -1.84% | 5,430,000 | - | -20.89% | - | - |
| 03/05 | 2,750 | 2,810 | 2,710 | 2,720 | -1.45% | 9,550,300 | - | -20.35% | - | - |
| 03/04 | 2,690 | 2,790 | 2,630 | 2,760 | +5.34% | 10,132,700 | - | -20.21% | - | - |
| 03/03 | 2,720 | 2,730 | 2,600 | 2,620 | -5.07% | 6,968,300 | - | -25.25% | - | - |
| 02/28 | 2,860 | 2,880 | 2,760 | 2,760 | -3.83% | 6,790,800 | - | -22.45% | - | - |
| 02/27 | 2,800 | 2,900 | 2,720 | 2,870 | 0% | 13,239,200 | - | -20.48% | - | - |
| 02/26 | 2,970 | 3,000 | 2,860 | 2,870 | -4.33% | 9,287,400 | - | -21.37% | - | - |
| 02/25 | 3,110 | 3,150 | 3,000 | 3,000 | -5.06% | 5,455,800 | - | -18.68% | - | - |
| 02/24 | 3,080 | 3,220 | 3,050 | 3,160 | +0.96% | 8,032,300 | - | -15.03% | - | - |
| 02/21 | 3,200 | 3,270 | 3,100 | 3,130 | +0.32% | 19,304,800 | - | -16.31% | - | - |
| 02/20 | 3,220 | 3,320 | 2,970 | 3,120 | -5.74% | 37,308,800 | - | -17.02% | - | - |
| 02/19 | 3,420 | 3,430 | 3,290 | 3,310 | -3.5% | 14,430,700 | - | -12.41% | - | - |
| 02/18 | 3,690 | 3,700 | 3,380 | 3,430 | -8.29% | 12,284,100 | - | -9.24% | - | - |
| 02/17 | 4,040 | 4,040 | 3,700 | 3,740 | -7.2% | 8,253,400 | - | -0.9% | - | - |
| 02/14 | 4,080 | 4,140 | 4,010 | 4,030 | 0% | 3,353,400 | - | +7.27% | - | - |
| 02/13 | 3,900 | 4,080 | 3,890 | 4,030 | +3.87% | 5,526,900 | - | +7.98% | - | - |
| 02/12 | 3,810 | 3,880 | 3,780 | 3,880 | +2.65% | 1,829,700 | - | +4.44% | - | - |
| 02/10 | 3,770 | 3,810 | 3,750 | 3,780 | -1.05% | 800,600 | - | +1.89% | - | - |
| 02/07 | 3,830 | 3,850 | 3,780 | 3,820 | 0% | 517,700 | - | +3.05% | - | - |
| 02/06 | 3,870 | 3,910 | 3,800 | 3,820 | -0.78% | 1,039,500 | - | +3.13% | - | - |
| 02/05 | 3,840 | 3,920 | 3,780 | 3,850 | +0.26% | 1,371,200 | - | +4.05% | - | - |
| 02/04 | 3,900 | 3,950 | 3,830 | 3,840 | -0.26% | 1,598,200 | - | +3.92% | - | - |
| 02/03 | 3,680 | 3,880 | 3,640 | 3,850 | +4.62% | 1,546,100 | - | +4.34% | - | - |
| 01/31 | 3,580 | 3,680 | 3,530 | 3,680 | +1.38% | 1,562,200 | - | -0.08% | - | - |
| 01/30 | 3,650 | 3,670 | 3,580 | 3,630 | -1.36% | 1,493,800 | - | -1.36% | - | - |
| 01/29 | 3,770 | 3,790 | 3,640 | 3,680 | -3.66% | 1,771,200 | - | +0.19% | - | - |
| 01/28 | 3,810 | 3,850 | 3,780 | 3,820 | -2.05% | 1,197,900 | - | +4% | - | - |
| 01/27 | 3,930 | 3,990 | 3,880 | 3,900 | -2.01% | 1,438,500 | - | +6.62% | - | - |
| 01/24 | 4,000 | 4,100 | 3,970 | 3,980 | -0.5% | 2,872,100 | - | +9.28% | - | - |
| 01/23 | 3,930 | 4,000 | 3,830 | 4,000 | +2.83% | 2,308,600 | - | +10.31% | - | - |
| 01/22 | 3,900 | 3,960 | 3,850 | 3,890 | +1.04% | 3,201,600 | - | +7.76% | - | - |
| 01/21 | 3,740 | 3,860 | 3,710 | 3,850 | +2.39% | 2,104,200 | - | +6.8% | - | - |
| 01/20 | 3,720 | 3,830 | 3,670 | 3,760 | +2.17% | 3,634,600 | - | +4.47% | - | - |
| 01/17 | 3,610 | 3,730 | 3,470 | 3,680 | +1.38% | 4,839,900 | - | +2.05% | - | - |
| 01/16 | 3,690 | 3,830 | 3,620 | 3,630 | +1.11% | 8,776,600 | - | +0.22% | - | - |
| 01/15 | 3,340 | 3,630 | 3,290 | 3,590 | +8.46% | 3,013,800 | - | -1.48% | - | - |
| 01/14 | 3,280 | 3,340 | 3,270 | 3,310 | +0.3% | 1,507,400 | - | -9.88% | - | - |
| 01/10 | 3,400 | 3,400 | 3,280 | 3,300 | -0.6% | 2,137,600 | - | -11.12% | - | - |
| 01/09 | 3,360 | 3,490 | 3,250 | 3,320 | -2.64% | 2,164,500 | - | - | - | - |
| 01/08 | 3,580 | 3,650 | 3,390 | 3,410 | -5.28% | 1,642,700 | - | - | - | - |
| 01/07 | 3,790 | 3,800 | 3,600 | 3,600 | -4.26% | 1,338,100 | - | - | - | - |
| 01/06 | 3,780 | 3,780 | 3,740 | 3,760 | +1.35% | 454,700 | - | - | - | - |
| 2002 |
| 12/30 | 3,690 | 3,730 | 3,660 | 3,710 | -0.8% | 357,200 | - | - | - | - |
| 12/27 | 3,700 | 3,760 | 3,650 | 3,740 | +0.81% | 1,107,900 | - | - | - | - |
| 12/26 | 3,790 | 3,790 | 3,690 | 3,710 | -0.8% | 1,195,100 | - | - | - | - |
| 12/25 | 3,700 | 3,740 | 3,660 | 3,740 | +1.08% | 833,600 | - | - | - | - |
| 12/24 | 3,750 | 3,770 | 3,690 | 3,700 | +0.54% | 1,257,200 | - | - | - | - |
| 12/20 | 3,660 | 3,730 | 3,620 | 3,680 | +1.94% | 2,705,400 | - | - | - | - |
| 12/19 | 3,440 | 3,610 | 3,410 | 3,610 | +4.34% | 4,161,900 | - | - | - | - |
| 12/18 | 3,600 | 3,610 | 3,420 | 3,460 | -5.72% | 3,042,300 | - | - | - | - |
| 12/17 | 3,810 | 3,890 | 3,630 | 3,670 | +6.07% | 6,263,100 | - | - | - | - |
| 12/16 | 3,490 | 3,580 | 3,440 | 3,460 | -0.57% | 1,592,100 | - | - | - | - |
| 12/13 | 3,590 | 3,600 | 3,480 | 3,480 | -3.06% | 3,098,900 | - | - | - | - |
| 12/12 | 3,570 | 3,600 | 3,520 | 3,590 | -0.28% | 1,982,600 | - | - | - | - |
| 12/11 | 3,770 | 3,790 | 3,550 | 3,600 | -4.51% | 2,938,300 | - | - | - | - |
| 12/10 | 3,600 | 3,810 | 3,510 | 3,770 | +1.89% | 4,147,000 | - | - | - | - |
| 12/09 | 3,840 | 3,850 | 3,700 | 3,700 | -6.09% | 2,416,100 | - | - | - | - |
| 12/06 | 4,000 | 4,010 | 3,910 | 3,940 | -2.96% | 1,776,100 | - | - | - | - |
| 12/05 | 4,210 | 4,230 | 4,060 | 4,060 | -3.33% | 2,415,500 | - | - | - | - |
| 12/04 | 4,150 | 4,260 | 4,080 | 4,200 | -2.33% | 2,421,700 | - | - | - | - |
| 12/03 | 4,330 | 4,520 | 4,280 | 4,300 | -0.46% | 6,837,600 | - | - | - | - |
| 12/02 | 4,110 | 4,350 | 4,070 | 4,320 | 0% | 15,480,900 | - | - | - | - |
