株価チャート
2001/10/10～2002/04/25
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2002 |
| 04/25 | 1,150 | 1,160 | 1,030 | 1,040 | -10.34% | 3,100 | - | -22.5% | - | - |
| 04/24 | 1,220 | 1,220 | 1,160 | 1,160 | -4.92% | 2,200 | - | -14.77% | - | - |
| 04/23 | 1,250 | 1,250 | 1,220 | 1,220 | -3.17% | 400 | - | -11.21% | - | - |
| 04/22 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,800 | - | -9.22% | - | - |
| 04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 2,300 | - | -10.71% | - | - |
| 04/18 | 1,280 | 1,280 | 1,250 | 1,250 | -2.34% | 700 | - | -11.41% | - | - |
| 04/17 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 800 | - | -9.99% | - | - |
| 04/16 | 1,280 | 1,280 | 1,260 | 1,260 | 0% | 700 | - | -12.2% | - | - |
| 04/15 | 1,270 | 1,270 | 1,260 | 1,260 | -1.56% | 700 | - | -12.8% | - | - |
| 04/12 | 1,280 | 1,290 | 1,260 | 1,280 | -0.78% | 2,800 | - | -12.09% | - | - |
| 04/11 | 1,300 | 1,330 | 1,250 | 1,290 | -7.86% | 4,500 | - | -11.89% | - | - |
| 04/10 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 200 | - | -4.89% | - | - |
| 04/09 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 300 | - | -3.79% | - | - |
| 04/08 | 1,430 | 1,450 | 1,430 | 1,450 | +2.84% | 500 | - | -2.03% | - | - |
| 04/05 | 1,400 | 1,410 | 1,370 | 1,410 | -5.37% | 1,800 | - | -4.86% | - | - |
| 04/04 | 1,530 | 1,530 | 1,490 | 1,490 | -1.97% | 1,100 | - | +0.34% | - | - |
| 04/03 | 1,390 | 1,520 | 1,390 | 1,520 | +10.95% | 2,000 | - | +2.15% | - | - |
| 04/02 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 300 | - | -7.93% | - | - |
| 04/01 | 1,350 | 1,410 | 1,350 | 1,370 | +1.48% | 500 | - | -8.36% | - | - |
| 03/29 | 1,400 | 1,400 | 1,330 | 1,350 | -3.57% | 1,200 | - | -10.24% | - | - |
| 03/27 | 1,400 | 1,410 | 1,360 | 1,400 | -2.1% | 2,200 | - | -7.59% | - | - |
| 03/26 | 1,480 | 1,480 | 1,430 | 1,430 | -2.05% | 300 | - | -6.17% | - | - |
| 03/25 | 1,480 | 1,480 | 1,450 | 1,460 | 0% | 1,400 | - | -4.89% | - | - |
| 03/22 | 1,500 | 1,500 | 1,460 | 1,460 | -1.35% | 300 | - | -5.56% | - | - |
| 03/20 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 900 | - | -4.58% | - | - |
| 03/19 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 600 | - | -3.72% | - | - |
| 03/18 | 1,490 | 1,500 | 1,480 | 1,490 | -5.7% | 1,800 | - | -4.43% | - | - |
| 03/15 | 1,500 | 1,580 | 1,500 | 1,580 | +1.94% | 1,400 | - | +1.28% | - | - |
| 03/14 | 1,530 | 1,550 | 1,510 | 1,550 | +1.31% | 800 | - | -0.39% | - | - |
| 03/13 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -1.8% | - | - |
| 03/12 | 1,620 | 1,650 | 1,530 | 1,530 | -4.38% | 2,900 | - | -2.05% | - | - |
| 03/11 | 1,550 | 1,640 | 1,510 | 1,600 | +5.96% | 2,700 | - | +2.04% | - | - |
| 03/08 | 1,560 | 1,560 | 1,480 | 1,510 | -1.31% | 3,100 | - | -3.82% | - | - |
| 03/07 | 1,500 | 1,530 | 1,480 | 1,530 | +2.68% | 4,700 | - | -3.04% | - | - |
| 03/06 | 1,480 | 1,500 | 1,480 | 1,490 | 0% | 1,600 | - | -6.05% | - | - |
| 03/05 | 1,440 | 1,500 | 1,440 | 1,490 | -0.67% | 2,700 | - | -6.64% | - | - |
| 03/04 | 1,500 | 1,500 | 1,470 | 1,500 | 0% | 2,700 | - | -6.66% | - | - |
| 03/01 | 1,510 | 1,510 | 1,480 | 1,500 | 0% | 3,500 | - | -7.29% | - | - |
| 02/28 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 1,700 | - | -7.98% | - | - |
| 02/27 | 1,560 | 1,560 | 1,500 | 1,500 | -3.85% | 1,600 | - | -8.48% | - | - |
| 02/26 | 1,600 | 1,600 | 1,560 | 1,560 | +3.31% | 1,100 | - | -5.51% | - | - |
| 02/25 | 1,550 | 1,550 | 1,510 | 1,510 | -2.58% | 500 | - | -8.93% | - | - |
| 02/22 | 1,600 | 1,600 | 1,530 | 1,550 | -3.13% | 1,500 | - | -6.96% | - | - |
| 02/21 | 1,540 | 1,600 | 1,540 | 1,600 | -1.23% | 300 | - | -4.48% | - | - |
| 02/20 | 1,600 | 1,620 | 1,580 | 1,620 | 0% | 900 | - | -3.8% | - | - |
| 02/19 | 1,620 | 1,620 | 1,620 | 1,620 | -5.26% | 100 | - | -4.42% | - | - |
| 02/18 | 1,610 | 1,800 | 1,610 | 1,710 | -1.72% | 7,000 | - | -0.12% | - | - |
| 02/15 | 1,650 | 1,750 | 1,630 | 1,740 | +9.43% | 3,700 | - | +1.46% | - | - |
| 02/14 | 1,620 | 1,620 | 1,590 | 1,590 | -3.64% | 1,100 | - | -6.8% | - | - |
| 02/13 | 1,650 | 1,650 | 1,650 | 1,650 | +8.55% | 300 | - | -3.06% | - | - |
| 02/08 | 1,610 | 1,610 | 1,520 | 1,520 | +0.66% | 500 | - | -10.69% | - | - |
| 02/07 | 1,510 | 1,520 | 1,510 | 1,510 | +0.67% | 500 | - | -11.49% | - | - |
| 02/06 | 1,550 | 1,550 | 1,500 | 1,500 | -6.25% | 2,400 | - | -12.28% | - | - |
| 02/05 | 1,570 | 1,600 | 1,550 | 1,600 | -1.84% | 800 | - | -6.27% | - | - |
| 02/04 | 1,640 | 1,670 | 1,630 | 1,630 | -2.4% | 2,200 | - | -3.66% | - | - |
| 02/01 | 1,650 | 1,750 | 1,650 | 1,670 | +1.21% | 2,700 | - | -0.42% | - | - |
| 01/31 | 1,720 | 1,720 | 1,650 | 1,650 | -4.07% | 3,100 | - | -0.78% | - | - |
| 01/30 | 1,720 | 1,740 | 1,690 | 1,720 | 0% | 1,700 | - | +3.93% | - | - |
| 01/29 | 1,750 | 1,780 | 1,720 | 1,720 | -1.71% | 1,600 | - | +4.5% | - | - |
| 01/28 | 1,750 | 1,780 | 1,750 | 1,750 | 0% | 3,500 | - | +6.97% | - | - |
| 01/25 | 1,840 | 1,840 | 1,750 | 1,750 | -1.69% | 5,800 | - | +7.63% | - | - |
| 01/24 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 1,100 | - | +10.15% | - | - |
| 01/23 | 1,730 | 1,790 | 1,730 | 1,790 | +3.47% | 1,200 | - | +11.32% | - | - |
| 01/22 | 1,820 | 1,870 | 1,730 | 1,730 | -3.89% | 3,000 | - | +8.13% | - | - |
| 01/21 | 1,850 | 1,850 | 1,760 | 1,800 | +2.86% | 5,000 | - | +12.64% | - | - |
| 01/18 | 1,670 | 1,830 | 1,670 | 1,750 | +2.94% | 2,900 | - | +9.92% | - | - |
| 01/17 | 1,750 | 1,780 | 1,700 | 1,700 | -4.49% | 3,400 | - | +6.92% | - | - |
| 01/16 | 1,850 | 1,850 | 1,710 | 1,780 | -2.2% | 4,100 | - | +11.88% | - | - |
| 01/15 | 1,800 | 1,890 | 1,800 | 1,820 | -3.7% | 4,400 | - | +14.61% | - | - |
| 01/11 | 2,030 | 2,030 | 1,810 | 1,890 | -7.35% | 12,100 | - | +19.17% | - | - |
| 01/10 | 1,850 | 2,090 | 1,840 | 2,040 | +13.33% | 42,300 | - | +29.11% | - | - |
| 01/09 | 1,500 | 1,800 | 1,500 | 1,800 | +20% | 12,800 | - | +14.5% | - | - |
| 01/08 | 1,410 | 1,530 | 1,400 | 1,500 | 0% | 4,600 | - | -4.64% | - | - |
| 01/07 | 1,650 | 1,650 | 1,500 | 1,500 | -9.09% | 2,100 | - | -5.66% | - | - |
| 01/04 | 1,640 | 1,650 | 1,600 | 1,650 | +1.85% | 2,000 | - | +2.8% | - | - |
| 2001 |
| 12/28 | 1,640 | 1,650 | 1,600 | 1,620 | +0.62% | 4,300 | - | +0.5% | - | - |
| 12/27 | 1,550 | 1,630 | 1,530 | 1,610 | +12.59% | 11,900 | - | -0.8% | - | - |
| 12/26 | 1,230 | 1,430 | 1,230 | 1,430 | +16.26% | 5,600 | - | -12.48% | - | - |
| 12/25 | 1,250 | 1,250 | 1,210 | 1,230 | -1.6% | 1,600 | - | -25.54% | - | - |
| 12/21 | 1,300 | 1,300 | 1,250 | 1,250 | -4.58% | 2,000 | - | -25.64% | - | - |
| 12/20 | 1,400 | 1,400 | 1,280 | 1,310 | -9.66% | 2,700 | - | -23.62% | - | - |
| 12/19 | 1,530 | 1,530 | 1,450 | 1,450 | -3.33% | 2,600 | - | -16.81% | - | - |
| 12/18 | 1,490 | 1,550 | 1,490 | 1,500 | +1.35% | 800 | - | -14.82% | - | - |
| 12/17 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,600 | - | -16.48% | - | - |
| 12/14 | 1,450 | 1,550 | 1,400 | 1,500 | 0% | 1,800 | - | -16.01% | - | - |
| 12/13 | 1,500 | 1,500 | 1,450 | 1,500 | -3.85% | 3,100 | - | -16.76% | - | - |
| 12/12 | 1,600 | 1,630 | 1,520 | 1,560 | -2.5% | 3,100 | - | -14.38% | - | - |
| 12/11 | 1,650 | 1,650 | 1,600 | 1,600 | -4.76% | 2,300 | - | -13.04% | - | - |
| 12/10 | 1,660 | 1,750 | 1,660 | 1,680 | +1.82% | 1,100 | - | -9.63% | - | - |
| 12/07 | 1,670 | 1,700 | 1,650 | 1,650 | -2.37% | 4,000 | - | -12% | - | - |
| 12/06 | 1,670 | 1,700 | 1,670 | 1,690 | -2.87% | 4,200 | - | -10.77% | - | - |
| 12/05 | 1,700 | 1,750 | 1,680 | 1,740 | +1.75% | 3,000 | - | -8.42% | - | - |
| 12/04 | 1,710 | 1,720 | 1,670 | 1,710 | -2.29% | 2,800 | - | -9.91% | - | - |
| 12/03 | 1,800 | 1,850 | 1,750 | 1,750 | 0% | 2,800 | - | -7.99% | - | - |
| 11/30 | 1,830 | 1,860 | 1,700 | 1,750 | -4.37% | 4,300 | - | -8.33% | - | - |
| 11/29 | 1,830 | 1,860 | 1,820 | 1,830 | 0% | 2,800 | - | -4.39% | - | - |
| 11/28 | 1,920 | 1,920 | 1,830 | 1,830 | -5.18% | 3,200 | - | -4.54% | - | - |
| 11/27 | 1,930 | 1,950 | 1,900 | 1,930 | +3.21% | 3,200 | - | +0.36% | - | - |
| 11/26 | 1,820 | 1,910 | 1,820 | 1,870 | +1.63% | 2,200 | - | -3.16% | - | - |
| 11/22 | 1,830 | 1,900 | 1,820 | 1,840 | -2.13% | 4,400 | - | -5.15% | - | - |
| 11/21 | 1,900 | 1,930 | 1,860 | 1,880 | -1.05% | 3,700 | - | -3.09% | - | - |
| 11/20 | 1,900 | 1,950 | 1,880 | 1,900 | +1.6% | 2,400 | - | -2.26% | - | - |
| 11/19 | 1,900 | 1,900 | 1,850 | 1,870 | -4.1% | 2,300 | - | -4.3% | - | - |
| 11/16 | 2,030 | 2,030 | 1,880 | 1,950 | -7.14% | 4,000 | - | -1.07% | - | - |
| 11/15 | 2,060 | 2,180 | 2,000 | 2,100 | +3.96% | 31,800 | - | +6.01% | - | - |
| 11/14 | 1,990 | 2,100 | 1,960 | 2,020 | +6.88% | 13,400 | - | +2.38% | - | - |
| 11/13 | 1,880 | 1,890 | 1,780 | 1,890 | +5.59% | 4,100 | - | -3.37% | - | - |
| 11/12 | 1,730 | 1,840 | 1,730 | 1,790 | -1.65% | 3,800 | - | - | - | - |
| 11/09 | 1,880 | 1,880 | 1,810 | 1,820 | -4.71% | 4,700 | - | - | - | - |
| 11/08 | 1,910 | 1,990 | 1,880 | 1,910 | -4.5% | 3,300 | - | - | - | - |
| 11/07 | 1,950 | 2,080 | 1,900 | 2,000 | +0.5% | 7,900 | - | - | - | - |
| 11/06 | 2,080 | 2,080 | 1,930 | 1,990 | -4.33% | 9,500 | - | - | - | - |
| 11/05 | 2,150 | 2,200 | 2,020 | 2,080 | -0.48% | 10,100 | - | - | - | - |
| 11/02 | 2,200 | 2,340 | 2,000 | 2,090 | -1.88% | 46,800 | - | - | - | - |
| 11/01 | 1,890 | 2,130 | 1,800 | 2,130 | +16.39% | 33,400 | - | - | - | - |
| 10/31 | 1,700 | 1,890 | 1,650 | 1,830 | +7.65% | 11,400 | - | - | - | - |
| 10/30 | 1,750 | 1,800 | 1,680 | 1,700 | -6.08% | 9,800 | - | - | - | - |
| 10/29 | 1,910 | 1,910 | 1,630 | 1,810 | -5.24% | 10,700 | - | - | - | - |
| 10/26 | 1,900 | 1,950 | 1,880 | 1,910 | +1.6% | 5,400 | - | - | - | - |
| 10/25 | 1,880 | 1,960 | 1,830 | 1,880 | -1.05% | 8,700 | - | - | - | - |
| 10/24 | 1,930 | 1,980 | 1,900 | 1,900 | -4.52% | 12,500 | - | - | - | - |
| 10/23 | 2,080 | 2,080 | 1,910 | 1,990 | -6.13% | 16,600 | - | - | - | - |
| 10/22 | 2,200 | 2,360 | 2,060 | 2,120 | +1.44% | 26,000 | - | - | - | - |
| 10/19 | 1,860 | 2,100 | 1,860 | 2,090 | +12.37% | 32,600 | - | - | - | - |
| 10/18 | 1,900 | 1,900 | 1,800 | 1,860 | -5.1% | 16,400 | - | - | - | - |
| 10/17 | 2,150 | 2,150 | 1,920 | 1,960 | -9.68% | 38,700 | - | - | - | - |
| 10/16 | 2,170 | 2,270 | 2,110 | 2,170 | -5.24% | 38,700 | - | - | - | - |
| 10/15 | 2,240 | 2,540 | 1,960 | 2,290 | +4.09% | 103,300 | - | - | - | - |
| 10/12 | 2,200 | 2,200 | 2,190 | 2,200 | +15.79% | 57,700 | - | - | - | - |
| 10/11 | 1,720 | 1,900 | 1,650 | 1,900 | +18.75% | 133,500 | - | - | - | - |
| 10/10 | 1,400 | 1,600 | 1,400 | 1,600 | 0% | 119,800 | - | - | - | - |
