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 | PER | PBR |
---|
2013 | 10/1, 株式分割 1→100 |
2002 |
12/30 | 420 | 420 | 420 | 420 | 0% | 300 | - | -9.68% | - | - |
12/27 | 420 | 420 | 420 | 420 | 0% | 200 | - | -10.45% | - | - |
12/25 | 420 | 420 | 420 | 420 | 0% | 1,100 | - | -11.21% | - | - |
12/24 | 420 | 420 | 420 | 420 | 0% | 400 | - | -12.13% | - | - |
12/20 | 418 | 420 | 416 | 420 | +3.96% | 21,200 | - | -12.86% | - | - |
12/19 | 403 | 420 | 403 | 404 | +0.5% | 2,600 | - | -16.87% | - | - |
12/18 | 425 | 425 | 402 | 402 | -5.63% | 2,600 | - | -18.13% | - | - |
12/17 | 420 | 430 | 416 | 426 | +1.19% | 2,000 | - | -14.11% | - | - |
12/16 | 431 | 431 | 421 | 421 | -3.22% | 800 | - | -15.97% | - | - |
12/13 | 427 | 435 | 427 | 435 | +0.93% | 3,100 | - | -13.86% | - | - |
12/12 | 460 | 460 | 431 | 431 | -6.3% | 1,100 | - | -15.16% | - | - |
12/10 | 460 | 460 | 460 | 460 | -4.17% | 100 | - | -10.16% | - | - |
12/09 | 480 | 480 | 480 | 480 | 0% | 1,400 | - | -6.8% | - | - |
12/06 | 490 | 490 | 480 | 480 | -2.04% | 1,100 | - | -7.34% | - | - |
12/05 | 500 | 500 | 490 | 490 | -2% | 900 | - | -5.95% | - | - |
12/04 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | - | -4.58% | - | - |
12/03 | 510 | 510 | 510 | 510 | 0% | 700 | - | -3.04% | - | - |
12/02 | 510 | 530 | 510 | 510 | 0% | 1,500 | - | -3.41% | - | - |
11/28 | 510 | 510 | 510 | 510 | 0% | 300 | - | -3.59% | - | - |
11/27 | 510 | 510 | 510 | 510 | 0% | 300 | - | -3.95% | - | - |
11/26 | 510 | 510 | 505 | 510 | +2% | 1,100 | - | -4.32% | - | - |
11/25 | 500 | 500 | 500 | 500 | -1.96% | 200 | - | -6.19% | - | - |
11/22 | 520 | 520 | 510 | 510 | -1.92% | 1,600 | - | -4.32% | - | - |
11/21 | 520 | 520 | 520 | 520 | 0% | 3,000 | - | -2.44% | - | - |
11/20 | 522 | 539 | 520 | 520 | -0.57% | 3,600 | - | -2.44% | - | - |
11/19 | 523 | 523 | 522 | 523 | 0% | 3,400 | - | -1.32% | - | - |
11/18 | 524 | 524 | 523 | 523 | 0% | 1,700 | - | -0.95% | - | - |
11/15 | 522 | 523 | 522 | 523 | 0% | 900 | - | -0.76% | - | - |
11/14 | 523 | 523 | 523 | 523 | 0% | 200 | - | -0.38% | - | - |
11/13 | 523 | 523 | 523 | 523 | 0% | 800 | - | -0.19% | - | - |
11/12 | 526 | 526 | 523 | 523 | -4.74% | 3,000 | - | -0.38% | - | - |
11/11 | 530 | 549 | 530 | 549 | +3.58% | 1,100 | - | +4.37% | - | - |
11/08 | 530 | 530 | 530 | 530 | 0% | 300 | - | +0.57% | - | - |
11/07 | 521 | 530 | 521 | 530 | +1.73% | 1,000 | - | +0.57% | - | - |
11/06 | 521 | 530 | 521 | 521 | -0.76% | 1,900 | - | -1.51% | - | - |
11/05 | 525 | 525 | 525 | 525 | 0% | 400 | - | -1.13% | - | - |
11/01 | 525 | 525 | 525 | 525 | -6.25% | 400 | - | -1.69% | - | - |
10/31 | 560 | 560 | 560 | 560 | 0% | 1,200 | - | +5.26% | - | - |
10/30 | 558 | 560 | 558 | 560 | 0% | 800 | - | +5.66% | - | - |
10/29 | 560 | 565 | 560 | 560 | 0% | 400 | - | +6.06% | - | - |
10/28 | 545 | 560 | 545 | 560 | +3.7% | 600 | - | +6.26% | - | - |
10/25 | 550 | 560 | 540 | 540 | -1.82% | 600 | - | +2.66% | - | - |
10/24 | 510 | 550 | 510 | 550 | 0% | 1,000 | - | +4.56% | - | - |
10/22 | 590 | 590 | 550 | 550 | -0.9% | 11,600 | - | +4.56% | - | - |
10/21 | 555 | 555 | 555 | 555 | +6.73% | 900 | - | +5.31% | - | - |
10/18 | 520 | 540 | 520 | 520 | +4% | 3,200 | - | -1.52% | - | - |
10/17 | 520 | 520 | 500 | 500 | -3.85% | 500 | - | -5.84% | - | - |
10/16 | 520 | 520 | 520 | 520 | +4.1% | 400 | - | -2.8% | - | - |
10/15 | 500 | 500 | 500 | 500 | +9.66% | 400 | - | -7.5% | - | - |
10/10 | 463 | 463 | 456 | 456 | -3.09% | 900 | - | -16.73% | - | - |
10/09 | 471 | 471 | 470 | 470 | -6.93% | 700 | - | -15.62% | - | - |
10/08 | 505 | 505 | 505 | 505 | +8.6% | 100 | - | -10.78% | - | - |
10/07 | 465 | 465 | 465 | 465 | -9.71% | 900 | - | -18.85% | - | - |
10/04 | 515 | 520 | 515 | 515 | -4.63% | 900 | - | -11.82% | - | - |
10/03 | 570 | 570 | 540 | 540 | -1.82% | 700 | - | -9.09% | - | - |
10/02 | 570 | 570 | 550 | 550 | -1.79% | 500 | - | -8.49% | - | - |
10/01 | 547 | 560 | 547 | 560 | +4.28% | 600 | - | -7.74% | - | - |
09/27 | 537 | 537 | 537 | 537 | -8.52% | 300 | - | -12.68% | - | - |
09/26 | 587 | 587 | 587 | 587 | +1.73% | 100 | - | -5.93% | - | - |
09/25 | 577 | 577 | 577 | 577 | 0% | 1,300 | - | -8.99% | - | - |
09/24 | 532 | 577 | 532 | 577 | +17.28% | 500 | - | -10.4% | - | - |
09/19 | 500 | 500 | 492 | 492 | -1.6% | 200 | - | -24.66% | - | - |
09/18 | 525 | 525 | 500 | 500 | -4.76% | 1,500 | - | -25.04% | - | - |
09/17 | 525 | 525 | 525 | 525 | 0% | 700 | - | -22.91% | - | - |
09/13 | 530 | 530 | 525 | 525 | -2.78% | 2,300 | - | -24.35% | - | - |
09/12 | 540 | 540 | 540 | 540 | -1.28% | 2,000 | - | -23.51% | - | - |
09/11 | 546 | 570 | 542 | 547 | +0.37% | 900 | - | -24.24% | - | - |
09/10 | 565 | 565 | 545 | 545 | -5.22% | 1,100 | - | -25.75% | - | - |
09/09 | 580 | 580 | 575 | 575 | -1.71% | 200 | - | -23.03% | - | - |
09/06 | 585 | 585 | 585 | 585 | +1.74% | 200 | - | -23.13% | - | - |
09/05 | 600 | 600 | 575 | 575 | -4.17% | 1,100 | - | -25.61% | - | - |
09/04 | 605 | 605 | 600 | 600 | -7.69% | 2,800 | - | -23.37% | - | - |
09/03 | 670 | 670 | 650 | 650 | -4.41% | 700 | - | -18.03% | - | - |
09/02 | 710 | 710 | 680 | 680 | -4.23% | 800 | - | -15% | - | - |
08/30 | 680 | 710 | 670 | 710 | +3.2% | 1,000 | - | -12.13% | - | - |
08/29 | 720 | 720 | 688 | 688 | +1.18% | 1,600 | - | -15.79% | - | - |
08/28 | 701 | 701 | 680 | 680 | -9.33% | 1,700 | - | -17.68% | - | - |
08/27 | 750 | 750 | 750 | 750 | 0% | 700 | - | -10.18% | - | - |
08/26 | 701 | 750 | 701 | 750 | +5.63% | 800 | - | -10.93% | - | - |
08/23 | 710 | 725 | 690 | 710 | -0.7% | 5,000 | - | -16.67% | - | - |
08/22 | 750 | 750 | 715 | 715 | -4.67% | 1,400 | - | -16.86% | - | - |
08/21 | 770 | 770 | 730 | 750 | -1.32% | 2,500 | - | -13.49% | - | - |
08/20 | 800 | 800 | 760 | 760 | -9.42% | 2,300 | - | -12.94% | - | - |
08/19 | 839 | 839 | 839 | 839 | 0% | 1,000 | - | -4.98% | - | - |
08/16 | 800 | 839 | 800 | 839 | +4.88% | 600 | - | -6.15% | - | - |
08/15 | 810 | 810 | 800 | 800 | -3.61% | 1,500 | - | -11.21% | - | - |
08/14 | 830 | 830 | 830 | 830 | -2.35% | 200 | - | -8.29% | - | - |
08/13 | 870 | 870 | 830 | 850 | 0% | 1,200 | - | -5.97% | - | - |
08/12 | 850 | 865 | 850 | 850 | +1.19% | 500 | - | -5.76% | - | - |
08/09 | 930 | 930 | 840 | 840 | -10.64% | 2,400 | - | -6.67% | - | - |
08/08 | 1,030 | 1,030 | 940 | 940 | +13.25% | 9,700 | - | +4.56% | - | - |
08/06 | 890 | 890 | 830 | 830 | -6.74% | 1,300 | - | -7.05% | - | - |
08/05 | 890 | 890 | 890 | 890 | -2.2% | 100 | - | -0.34% | - | - |
08/02 | 880 | 910 | 880 | 910 | +1.11% | 600 | - | +2.25% | - | - |
07/31 | 900 | 900 | 900 | 900 | +10.43% | 1,000 | - | +1.35% | - | - |
07/30 | 830 | 830 | 815 | 815 | -4.12% | 700 | - | -7.81% | - | - |
07/29 | 830 | 850 | 830 | 850 | +2.41% | 600 | - | -3.74% | - | - |
07/26 | 852 | 852 | 830 | 830 | -5.68% | 700 | - | -5.79% | - | - |
07/25 | 870 | 880 | 870 | 880 | -5.38% | 500 | - | 0% | - | - |
07/24 | 930 | 930 | 930 | 930 | +3.33% | 800 | - | +5.8% | - | - |