株価チャート

2002/07/24～2002/12/30

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
201310/1, 株式分割 1→100
2002
12/304204204204200%300--9.68%--
12/274204204204200%200--10.45%--
12/254204204204200%1,100--11.21%--
12/244204204204200%400--12.13%--
12/20418420416420+3.96%21,200--12.86%--
12/19403420403404+0.5%2,600--16.87%--
12/18425425402402-5.63%2,600--18.13%--
12/17420430416426+1.19%2,000--14.11%--
12/16431431421421-3.22%800--15.97%--
12/13427435427435+0.93%3,100--13.86%--
12/12460460431431-6.3%1,100--15.16%--
12/10460460460460-4.17%100--10.16%--
12/094804804804800%1,400--6.8%--
12/06490490480480-2.04%1,100--7.34%--
12/05500500490490-2%900--5.95%--
12/04500500500500-1.96%1,000--4.58%--
12/035105105105100%700--3.04%--
12/025105305105100%1,500--3.41%--
11/285105105105100%300--3.59%--
11/275105105105100%300--3.95%--
11/26510510505510+2%1,100--4.32%--
11/25500500500500-1.96%200--6.19%--
11/22520520510510-1.92%1,600--4.32%--
11/215205205205200%3,000--2.44%--
11/20522539520520-0.57%3,600--2.44%--
11/195235235225230%3,400--1.32%--
11/185245245235230%1,700--0.95%--
11/155225235225230%900--0.76%--
11/145235235235230%200--0.38%--
11/135235235235230%800--0.19%--
11/12526526523523-4.74%3,000--0.38%--
11/11530549530549+3.58%1,100-+4.37%--
11/085305305305300%300-+0.57%--
11/07521530521530+1.73%1,000-+0.57%--
11/06521530521521-0.76%1,900--1.51%--
11/055255255255250%400--1.13%--
11/01525525525525-6.25%400--1.69%--
10/315605605605600%1,200-+5.26%--
10/305585605585600%800-+5.66%--
10/295605655605600%400-+6.06%--
10/28545560545560+3.7%600-+6.26%--
10/25550560540540-1.82%600-+2.66%--
10/245105505105500%1,000-+4.56%--
10/22590590550550-0.9%11,600-+4.56%--
10/21555555555555+6.73%900-+5.31%--
10/18520540520520+4%3,200--1.52%--
10/17520520500500-3.85%500--5.84%--
10/16520520520520+4.1%400--2.8%--
10/15500500500500+9.66%400--7.5%--
10/10463463456456-3.09%900--16.73%--
10/09471471470470-6.93%700--15.62%--
10/08505505505505+8.6%100--10.78%--
10/07465465465465-9.71%900--18.85%--
10/04515520515515-4.63%900--11.82%--
10/03570570540540-1.82%700--9.09%--
10/02570570550550-1.79%500--8.49%--
10/01547560547560+4.28%600--7.74%--
09/27537537537537-8.52%300--12.68%--
09/26587587587587+1.73%100--5.93%--
09/255775775775770%1,300--8.99%--
09/24532577532577+17.28%500--10.4%--
09/19500500492492-1.6%200--24.66%--
09/18525525500500-4.76%1,500--25.04%--
09/175255255255250%700--22.91%--
09/13530530525525-2.78%2,300--24.35%--
09/12540540540540-1.28%2,000--23.51%--
09/11546570542547+0.37%900--24.24%--
09/10565565545545-5.22%1,100--25.75%--
09/09580580575575-1.71%200--23.03%--
09/06585585585585+1.74%200--23.13%--
09/05600600575575-4.17%1,100--25.61%--
09/04605605600600-7.69%2,800--23.37%--
09/03670670650650-4.41%700--18.03%--
09/02710710680680-4.23%800--15%--
08/30680710670710+3.2%1,000--12.13%--
08/29720720688688+1.18%1,600--15.79%--
08/28701701680680-9.33%1,700--17.68%--
08/277507507507500%700--10.18%--
08/26701750701750+5.63%800--10.93%--
08/23710725690710-0.7%5,000--16.67%--
08/22750750715715-4.67%1,400--16.86%--
08/21770770730750-1.32%2,500--13.49%--
08/20800800760760-9.42%2,300--12.94%--
08/198398398398390%1,000--4.98%--
08/16800839800839+4.88%600--6.15%--
08/15810810800800-3.61%1,500--11.21%--
08/14830830830830-2.35%200--8.29%--
08/138708708308500%1,200--5.97%--
08/12850865850850+1.19%500--5.76%--
08/09930930840840-10.64%2,400--6.67%--
08/081,0301,030940940+13.25%9,700-+4.56%--
08/06890890830830-6.74%1,300--7.05%--
08/05890890890890-2.2%100--0.34%--
08/02880910880910+1.11%600-+2.25%--
07/31900900900900+10.43%1,000-+1.35%--
07/30830830815815-4.12%700--7.81%--
07/29830850830850+2.41%600--3.74%--
07/26852852830830-5.68%700--5.79%--
07/25870880870880-5.38%500-0%--
07/24930930930930+3.33%800-+5.8%--