株価チャート
2001/06/27~2001/12/27
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 |
---|
2001 |
12/27 | 333 | 333 | 324 | 324 | -3.28% | 3,000 | - | -6.36% | - | - |
12/26 | 335 | 335 | 335 | 335 | 0% | 2,000 | - | -3.46% | - | - |
12/25 | 332 | 335 | 332 | 335 | +0.9% | 5,000 | - | -3.46% | - | - |
12/21 | 332 | 332 | 332 | 332 | 0% | 3,000 | - | -4.32% | - | - |
12/20 | 330 | 332 | 330 | 332 | +0.61% | 3,000 | - | -4.6% | - | - |
12/19 | 331 | 331 | 330 | 330 | -0.9% | 8,000 | - | -5.44% | - | - |
12/18 | 340 | 345 | 333 | 333 | -2.06% | 4,000 | - | -4.86% | - | - |
12/17 | 340 | 340 | 340 | 340 | 0% | 3,000 | - | -3.13% | - | - |
12/14 | 340 | 340 | 340 | 340 | 0% | 8,000 | - | -3.41% | - | - |
12/13 | 340 | 340 | 340 | 340 | -2.86% | 1,000 | - | -3.68% | - | - |
12/12 | 346 | 350 | 346 | 350 | -0.28% | 6,000 | - | -1.13% | - | - |
12/10 | 351 | 351 | 351 | 351 | 0% | 2,000 | - | -1.13% | - | - |
12/07 | 351 | 351 | 351 | 351 | +0.29% | 2,000 | - | -1.13% | - | - |
12/06 | 350 | 350 | 350 | 350 | -3.05% | 1,000 | - | -1.41% | - | - |
11/30 | 361 | 361 | 361 | 361 | +1.69% | 1,000 | - | +1.69% | - | - |
11/29 | 355 | 355 | 355 | 355 | -2.74% | 1,000 | - | 0% | - | - |
11/28 | 367 | 367 | 361 | 365 | -0.82% | 3,000 | - | +2.82% | - | - |
11/27 | 353 | 368 | 353 | 368 | +5.14% | 40,000 | - | +3.66% | - | - |
11/26 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -1.41% | - | - |
11/22 | 350 | 350 | 350 | 350 | -0.85% | 1,000 | - | -1.41% | - | - |
11/21 | 353 | 353 | 353 | 353 | 0% | 5,000 | - | -0.84% | - | - |
11/20 | 353 | 353 | 353 | 353 | +0.86% | 2,000 | - | -1.4% | - | - |
11/19 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | -2.23% | - | - |
11/16 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -2.51% | - | - |
11/14 | 332 | 350 | 332 | 350 | +2.94% | 6,000 | - | -2.78% | - | - |
11/13 | 345 | 345 | 340 | 340 | -1.45% | 3,000 | - | -5.82% | - | - |
11/12 | 345 | 345 | 345 | 345 | 0% | 4,000 | - | -4.7% | - | - |
11/09 | 351 | 351 | 345 | 345 | -1.71% | 3,000 | - | -4.96% | - | - |
11/08 | 351 | 351 | 351 | 351 | -0.28% | 1,000 | - | -3.57% | - | - |
11/07 | 355 | 355 | 352 | 352 | -1.95% | 2,000 | - | -3.56% | - | - |
11/06 | 360 | 360 | 359 | 359 | -0.28% | 2,000 | - | -1.91% | - | - |
11/05 | 360 | 361 | 360 | 360 | -0.28% | 6,000 | - | -1.64% | - | - |
11/01 | 361 | 361 | 361 | 361 | 0% | 2,000 | - | -1.37% | - | - |
10/31 | 360 | 361 | 360 | 361 | -1.1% | 3,000 | - | -1.37% | - | - |
10/30 | 369 | 369 | 365 | 365 | -1.08% | 2,000 | - | -0.27% | - | - |
10/26 | 361 | 369 | 360 | 369 | +3.07% | 5,000 | - | +0.82% | - | - |
10/25 | 358 | 358 | 358 | 358 | +0.28% | 1,000 | - | -2.19% | - | - |
10/24 | 357 | 357 | 357 | 357 | +0.28% | 2,000 | - | -2.99% | - | - |
10/23 | 369 | 369 | 353 | 356 | +0.85% | 11,000 | - | -3.52% | - | - |
10/22 | 355 | 357 | 353 | 353 | 0% | 19,000 | - | -4.85% | - | - |
10/19 | 356 | 356 | 353 | 353 | -0.84% | 10,000 | - | -5.36% | - | - |
10/18 | 370 | 370 | 355 | 356 | -3.78% | 6,000 | - | -5.07% | - | - |
10/17 | 370 | 370 | 370 | 370 | 0% | 3,000 | - | -1.86% | - | - |
10/16 | 370 | 370 | 370 | 370 | -1.33% | 3,000 | - | -2.37% | - | - |
10/15 | 380 | 380 | 375 | 375 | -1.32% | 2,000 | - | -1.32% | - | - |
10/12 | 375 | 380 | 375 | 380 | +1.33% | 3,000 | - | -0.26% | - | - |
10/11 | 375 | 375 | 375 | 375 | +1.35% | 1,000 | - | -1.83% | - | - |
10/10 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | -3.39% | - | - |
10/09 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | -3.9% | - | - |
10/04 | 387 | 387 | 367 | 370 | -0.54% | 11,000 | - | -4.15% | - | - |
10/03 | 372 | 372 | 372 | 372 | +0.54% | 6,000 | - | -4.12% | - | - |
09/28 | 370 | 370 | 370 | 370 | 0% | 5,000 | - | -5.13% | - | - |
09/27 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | -5.37% | - | - |
09/25 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | -5.61% | - | - |
09/21 | 360 | 370 | 360 | 370 | +2.78% | 4,000 | - | -5.85% | - | - |
09/20 | 360 | 360 | 360 | 360 | 0% | 4,000 | - | -8.86% | - | - |
09/19 | 360 | 360 | 360 | 360 | -2.7% | 5,000 | - | -9.09% | - | - |
09/17 | 368 | 370 | 360 | 370 | +1.09% | 10,000 | - | -7.04% | - | - |
09/14 | 366 | 367 | 366 | 366 | 0% | 7,000 | - | -8.27% | - | - |
09/13 | 370 | 370 | 365 | 366 | -1.08% | 6,000 | - | -8.5% | - | - |
09/12 | 365 | 370 | 365 | 370 | -7.5% | 3,000 | - | -7.96% | - | - |
09/07 | 395 | 400 | 394 | 400 | +1.27% | 9,000 | - | -0.99% | - | - |
09/06 | 395 | 395 | 395 | 395 | -1.25% | 1,000 | - | -2.47% | - | - |
09/04 | 400 | 400 | 400 | 400 | -0.25% | 3,000 | - | -1.23% | - | - |
09/03 | 402 | 404 | 401 | 401 | -0.74% | 10,000 | - | -1.23% | - | - |
08/31 | 402 | 404 | 402 | 404 | 0% | 5,000 | - | -0.49% | - | - |
08/30 | 404 | 404 | 404 | 404 | -1.22% | 2,000 | - | -0.74% | - | - |
08/24 | 409 | 409 | 409 | 409 | +0.99% | 1,000 | - | +0.49% | - | - |
08/21 | 402 | 405 | 402 | 405 | +1.25% | 2,000 | - | -0.49% | - | - |
08/20 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | -1.96% | - | - |
08/16 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -0.98% | - | - |
08/14 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -1.22% | - | - |
08/13 | 413 | 413 | 405 | 405 | -1.94% | 8,000 | - | -1.46% | - | - |
08/10 | 410 | 413 | 400 | 413 | 0% | 11,000 | - | +0.24% | - | - |
08/09 | 413 | 413 | 413 | 413 | +0.24% | 1,000 | - | +0.24% | - | - |
08/08 | 412 | 412 | 412 | 412 | +3% | 2,000 | - | +0.24% | - | - |
08/07 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -2.68% | - | - |
08/06 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -2.68% | - | - |
08/03 | 400 | 400 | 400 | 400 | 0% | 5,000 | - | -2.91% | - | - |
07/30 | 400 | 400 | 400 | 400 | +1.01% | 1,000 | - | -2.91% | - | - |
07/27 | 396 | 396 | 396 | 396 | -1% | 1,000 | - | -3.88% | - | - |
07/26 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -2.91% | - | - |
07/24 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -2.91% | - | - |
07/23 | 411 | 411 | 400 | 400 | -3.85% | 7,000 | - | -2.91% | - | - |
07/19 | 416 | 416 | 416 | 416 | +0.24% | 2,000 | - | +0.97% | - | - |
07/18 | 415 | 415 | 415 | 415 | 0% | 1,000 | - | +0.97% | - | - |
07/17 | 415 | 415 | 415 | 415 | 0% | 1,000 | - | +0.97% | - | - |
07/16 | 424 | 425 | 415 | 415 | +1.22% | 4,000 | - | +0.73% | - | - |
07/13 | 410 | 410 | 410 | 410 | 0% | 7,000 | - | -0.73% | - | - |
07/12 | 420 | 420 | 410 | 410 | -2.38% | 4,000 | - | -0.73% | - | - |
07/10 | 425 | 425 | 420 | 420 | +3.7% | 4,000 | - | +1.45% | - | - |
07/09 | 421 | 421 | 405 | 405 | -3.8% | 3,000 | - | -2.17% | - | - |
07/06 | 421 | 421 | 421 | 421 | +0.24% | 1,000 | - | +1.45% | - | - |
07/05 | 422 | 422 | 417 | 420 | -1.87% | 13,000 | - | +1.45% | - | - |
07/04 | 427 | 428 | 427 | 428 | -0.23% | 7,000 | - | +3.13% | - | - |
07/03 | 426 | 429 | 426 | 429 | -0.23% | 3,000 | - | +3.37% | - | - |
07/02 | 430 | 430 | 430 | 430 | +1.18% | 2,000 | - | +3.37% | - | - |
06/29 | 412 | 426 | 412 | 425 | +3.66% | 3,000 | - | +1.92% | - | - |
06/28 | 412 | 415 | 410 | 410 | 0% | 5,000 | - | -1.68% | - | - |
06/27 | 407 | 410 | 405 | 410 | +0.74% | 4,000 | - | -2.15% | - | - |