株価チャート
2001/08/07～2001/12/28
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 |
| 12/28 | 1,023 | 1,091 | 1,023 | 1,078 | +4.26% | 43,700 | - | +2.47% | - | - |
| 12/27 | 974 | 1,050 | 970 | 1,034 | +5.62% | 38,700 | - | -1.8% | - | - |
| 12/26 | 970 | 990 | 965 | 979 | +0.82% | 16,400 | - | -7.29% | - | - |
| 12/25 | 1,019 | 1,019 | 970 | 971 | -4.71% | 15,600 | - | -8.57% | - | - |
| 12/21 | 1,069 | 1,069 | 1,019 | 1,019 | -2.86% | 34,300 | - | -4.68% | - | - |
| 12/20 | 951 | 1,049 | 951 | 1,049 | +10.54% | 36,600 | - | -2.24% | - | - |
| 12/19 | 951 | 971 | 930 | 949 | -0.21% | 21,900 | - | -11.56% | - | - |
| 12/18 | 1,000 | 1,009 | 950 | 951 | -4.9% | 26,600 | - | -11.78% | - | - |
| 12/17 | 995 | 1,000 | 990 | 1,000 | +0.7% | 20,700 | - | -7.58% | - | - |
| 12/14 | 995 | 1,009 | 979 | 993 | -2.74% | 73,400 | - | -8.48% | - | - |
| 12/13 | 1,029 | 1,029 | 1,010 | 1,021 | -0.87% | 12,700 | - | -6.42% | - | - |
| 12/12 | 1,001 | 1,030 | 1,001 | 1,030 | +2.49% | 23,000 | - | -5.94% | - | - |
| 12/11 | 1,009 | 1,029 | 1,000 | 1,005 | -0.4% | 19,400 | - | -8.64% | - | - |
| 12/10 | 1,005 | 1,038 | 1,005 | 1,009 | -4.09% | 23,400 | - | -8.61% | - | - |
| 12/07 | 1,100 | 1,100 | 1,050 | 1,052 | -4.36% | 17,800 | - | -5.14% | - | - |
| 12/06 | 1,120 | 1,139 | 1,100 | 1,100 | 0% | 31,100 | - | -1.08% | - | - |
| 12/05 | 1,100 | 1,120 | 1,095 | 1,100 | +4.76% | 22,000 | - | -1.43% | - | - |
| 12/04 | 1,115 | 1,115 | 1,050 | 1,050 | -4.55% | 59,400 | - | -5.91% | - | - |
| 12/03 | 1,111 | 1,121 | 1,075 | 1,100 | -0.45% | 33,400 | - | -1.87% | - | - |
| 11/30 | 1,128 | 1,128 | 1,098 | 1,105 | +0.91% | 13,500 | - | -1.78% | - | - |
| 11/29 | 1,137 | 1,137 | 1,090 | 1,095 | -4.53% | 13,700 | - | -3.35% | - | - |
| 11/28 | 1,150 | 1,159 | 1,137 | 1,147 | -2.38% | 16,100 | - | +0.53% | - | - |
| 11/27 | 1,185 | 1,200 | 1,175 | 1,175 | +0.77% | 29,200 | - | +2.35% | - | - |
| 11/26 | 1,141 | 1,180 | 1,140 | 1,166 | +3.46% | 24,600 | - | +0.78% | - | - |
| 11/22 | 1,100 | 1,149 | 1,080 | 1,127 | +2.18% | 28,900 | - | -3.26% | - | - |
| 11/21 | 1,149 | 1,149 | 1,101 | 1,103 | -0.54% | 20,000 | - | -5.81% | - | - |
| 11/20 | 1,150 | 1,159 | 1,106 | 1,109 | -0.98% | 16,800 | - | -5.94% | - | - |
| 11/19 | 1,100 | 1,150 | 1,100 | 1,120 | -1.75% | 24,300 | - | -5% | - | - |
| 11/16 | 1,155 | 1,155 | 1,129 | 1,140 | +1.6% | 27,100 | - | -3.31% | - | - |
| 11/15 | 1,050 | 1,140 | 1,050 | 1,122 | +5.35% | 34,300 | - | -4.75% | - | - |
| 11/14 | 1,099 | 1,099 | 1,050 | 1,065 | -0.37% | 17,100 | - | -9.44% | - | - |
| 11/13 | 1,036 | 1,069 | 1,018 | 1,069 | +1.23% | 16,800 | - | -9.1% | - | - |
| 11/12 | 1,067 | 1,070 | 1,035 | 1,056 | -0.94% | 20,800 | - | -10.2% | - | - |
| 11/09 | 1,102 | 1,110 | 1,061 | 1,066 | -6.08% | 46,100 | - | -9.35% | - | - |
| 11/08 | 1,140 | 1,150 | 1,101 | 1,135 | -0.35% | 20,200 | - | -3.57% | - | - |
| 11/07 | 1,160 | 1,160 | 1,120 | 1,139 | -0.09% | 29,200 | - | -2.9% | - | - |
| 11/06 | 1,110 | 1,160 | 1,110 | 1,140 | +1.79% | 30,700 | - | -2.48% | - | - |
| 11/05 | 1,170 | 1,170 | 1,100 | 1,120 | -0.8% | 14,300 | - | -3.7% | - | - |
| 11/02 | 1,181 | 1,181 | 1,114 | 1,129 | +0.71% | 31,500 | - | -2.42% | - | - |
| 11/01 | 1,200 | 1,215 | 1,111 | 1,121 | -5.96% | 28,000 | - | -2.69% | - | - |
| 10/31 | 1,092 | 1,240 | 1,085 | 1,192 | +7.29% | 48,700 | - | +3.83% | - | - |
| 10/30 | 1,110 | 1,140 | 1,110 | 1,111 | -5.93% | 42,900 | - | -2.8% | - | - |
| 10/29 | 1,221 | 1,240 | 1,180 | 1,181 | -1.67% | 36,500 | - | +3.6% | - | - |
| 10/26 | 1,280 | 1,285 | 1,200 | 1,201 | -6.54% | 58,600 | - | +5.91% | - | - |
| 10/25 | 1,300 | 1,309 | 1,251 | 1,285 | -1.31% | 36,300 | - | +13.92% | - | - |
| 10/24 | 1,300 | 1,330 | 1,299 | 1,302 | -2.03% | 42,200 | - | +16.56% | - | - |
| 10/23 | 1,390 | 1,395 | 1,299 | 1,329 | -4.39% | 80,000 | - | +20.49% | - | - |
| 10/22 | 1,399 | 1,410 | 1,375 | 1,390 | +1.46% | 104,600 | - | +27.29% | - | - |
| 10/19 | 1,230 | 1,410 | 1,230 | 1,370 | +7.87% | 139,900 | - | +27.21% | - | - |
| 10/18 | 1,290 | 1,299 | 1,239 | 1,270 | -3.2% | 111,000 | - | +19.59% | - | - |
| 10/17 | 1,140 | 1,312 | 1,126 | 1,312 | +17.99% | 200,100 | - | +24.48% | - | - |
| 10/16 | 1,101 | 1,130 | 1,101 | 1,112 | +0.36% | 36,900 | - | +6.41% | - | - |
| 10/15 | 1,149 | 1,149 | 1,100 | 1,108 | -1.86% | 14,600 | - | +6.13% | - | - |
| 10/12 | 1,112 | 1,148 | 1,095 | 1,129 | +4.54% | 60,700 | - | +7.73% | - | - |
| 10/11 | 1,040 | 1,080 | 1,030 | 1,080 | +2.86% | 25,400 | - | +2.47% | - | - |
| 10/10 | 1,080 | 1,080 | 1,050 | 1,050 | -2.33% | 15,700 | - | -0.47% | - | - |
| 10/09 | 1,070 | 1,075 | 1,056 | 1,075 | +1.9% | 14,500 | - | +2.09% | - | - |
| 10/05 | 1,091 | 1,091 | 1,052 | 1,055 | -3.21% | 21,500 | - | -0.19% | - | - |
| 10/04 | 1,088 | 1,090 | 1,070 | 1,090 | +4.21% | 22,700 | - | +2.54% | - | - |
| 10/03 | 1,015 | 1,050 | 1,015 | 1,046 | +3.05% | 26,100 | - | -2.15% | - | - |
| 10/02 | 1,050 | 1,050 | 1,010 | 1,015 | +2.42% | 22,200 | - | -5.93% | - | - |
| 10/01 | 1,000 | 1,009 | 990 | 991 | +0.1% | 30,700 | - | -9% | - | - |
| 09/28 | 992 | 1,018 | 990 | 990 | -1% | 39,300 | - | -9.92% | - | - |
| 09/27 | 1,000 | 1,020 | 990 | 1,000 | -2.44% | 42,700 | - | -9.99% | - | - |
| 09/26 | 1,040 | 1,055 | 1,010 | 1,025 | -3.39% | 16,000 | - | -8.65% | - | - |
| 09/25 | 1,050 | 1,095 | 1,021 | 1,061 | +2.22% | 38,200 | - | -6.35% | - | - |
| 09/21 | 1,010 | 1,038 | 1,000 | 1,038 | +2.27% | 24,700 | - | -9.03% | - | - |
| 09/20 | 1,010 | 1,020 | 1,000 | 1,015 | -3.79% | 26,000 | - | -11.89% | - | - |
| 09/19 | 1,030 | 1,073 | 1,020 | 1,055 | +3.43% | 29,700 | - | -9.29% | - | - |
| 09/18 | 943 | 1,050 | 943 | 1,020 | +7.03% | 70,400 | - | -13.12% | - | - |
| 09/17 | 1,000 | 1,001 | 950 | 953 | -9.5% | 45,100 | - | -19.65% | - | - |
| 09/14 | 1,060 | 1,095 | 1,000 | 1,053 | +3.24% | 38,400 | - | -12.32% | - | - |
| 09/13 | 960 | 1,020 | 960 | 1,020 | +4.4% | 42,100 | - | -15.84% | - | - |
| 09/12 | 977 | 1,025 | 977 | 977 | -9.29% | 89,200 | - | -20.24% | - | - |
| 09/11 | 1,080 | 1,097 | 1,060 | 1,077 | -0.28% | 22,800 | - | -13.22% | - | - |
| 09/10 | 1,103 | 1,140 | 1,020 | 1,080 | -2.17% | 27,600 | - | -13.88% | - | - |
| 09/07 | 1,109 | 1,220 | 1,101 | 1,104 | -8.68% | 34,700 | - | -12.93% | - | - |
| 09/06 | 1,255 | 1,337 | 1,189 | 1,209 | -5.18% | 60,300 | - | -5.69% | - | - |
| 09/05 | 1,250 | 1,280 | 1,221 | 1,275 | +15.91% | 99,400 | - | -0.93% | - | - |
| 09/04 | 1,010 | 1,100 | 983 | 1,100 | +8.91% | 68,300 | - | -14.53% | - | - |
| 09/03 | 1,152 | 1,164 | 1,000 | 1,010 | -13.68% | 54,800 | - | -22.25% | - | - |
| 08/31 | 1,169 | 1,190 | 1,169 | 1,170 | -3.23% | 31,300 | - | -11.16% | - | - |
| 08/30 | 1,223 | 1,230 | 1,189 | 1,209 | -2.74% | 33,000 | - | -9.17% | - | - |
| 08/29 | 1,230 | 1,260 | 1,230 | 1,243 | -2.89% | 16,000 | - | -7.51% | - | - |
| 08/28 | 1,290 | 1,290 | 1,231 | 1,280 | +0.71% | 20,600 | - | -5.47% | - | - |
| 08/27 | 1,290 | 1,290 | 1,251 | 1,271 | +1.68% | 16,800 | - | -6.61% | - | - |
| 08/24 | 1,250 | 1,270 | 1,226 | 1,250 | -1.57% | 40,200 | - | -8.69% | - | - |
| 08/23 | 1,310 | 1,310 | 1,270 | 1,270 | -1.78% | 27,800 | - | -8.04% | - | - |
| 08/22 | 1,295 | 1,302 | 1,275 | 1,293 | -0.54% | 14,300 | - | -7.25% | - | - |
| 08/21 | 1,290 | 1,300 | 1,260 | 1,300 | +3.17% | 30,200 | - | -7.67% | - | - |
| 08/20 | 1,285 | 1,290 | 1,260 | 1,260 | -2.85% | 30,000 | - | -11.52% | - | - |
| 08/17 | 1,289 | 1,308 | 1,281 | 1,297 | +0.46% | 25,000 | - | -10.12% | - | - |
| 08/16 | 1,320 | 1,320 | 1,286 | 1,291 | -3.3% | 48,700 | - | -11.58% | - | - |
| 08/15 | 1,330 | 1,340 | 1,304 | 1,335 | +0.38% | 22,000 | - | -9.61% | - | - |
| 08/14 | 1,300 | 1,342 | 1,300 | 1,330 | +0.76% | 25,200 | - | -10.92% | - | - |
| 08/13 | 1,332 | 1,340 | 1,290 | 1,320 | -1.49% | 34,800 | - | -12.52% | - | - |
| 08/10 | 1,350 | 1,350 | 1,336 | 1,340 | +0.37% | 22,600 | - | -12.3% | - | - |
| 08/09 | 1,350 | 1,354 | 1,332 | 1,335 | -3.05% | 42,600 | - | -13.7% | - | - |
| 08/08 | 1,400 | 1,402 | 1,370 | 1,377 | -1.78% | 21,600 | - | -12.13% | - | - |
| 08/07 | 1,351 | 1,410 | 1,350 | 1,402 | -1.96% | 34,400 | - | -11.66% | - | - |
