株価チャート
2002/08/06～2002/12/30
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 |
|---|
| 2002 |
| 12/30 | 1,020 | 1,071 | 1,020 | 1,052 | -2.59% | 7,000 | - | -2.32% | - | - |
| 12/27 | 1,083 | 1,083 | 1,053 | 1,080 | +1.6% | 13,400 | - | +0.19% | - | - |
| 12/26 | 1,040 | 1,070 | 1,040 | 1,063 | +0.95% | 17,400 | - | -1.39% | - | - |
| 12/25 | 1,090 | 1,090 | 1,050 | 1,053 | +5.19% | 80,600 | - | -2.14% | - | - |
| 12/24 | 980 | 1,018 | 976 | 1,001 | -1.86% | 26,000 | - | -6.88% | - | - |
| 12/20 | 990 | 1,035 | 990 | 1,020 | +0.99% | 34,000 | - | -5.29% | - | - |
| 12/19 | 970 | 1,018 | 957 | 1,010 | +3.06% | 30,800 | - | -6.39% | - | - |
| 12/18 | 1,000 | 1,010 | 980 | 980 | -2.29% | 33,900 | - | -9.26% | - | - |
| 12/17 | 1,022 | 1,029 | 1,001 | 1,003 | +1.11% | 13,700 | - | -7.39% | - | - |
| 12/16 | 1,002 | 1,040 | 991 | 992 | -2.84% | 35,200 | - | -8.66% | - | - |
| 12/13 | 1,010 | 1,052 | 1,010 | 1,021 | -4.58% | 74,700 | - | -6.16% | - | - |
| 12/12 | 1,100 | 1,100 | 1,070 | 1,070 | +0.38% | 21,700 | - | -1.83% | - | - |
| 12/11 | 1,090 | 1,100 | 1,066 | 1,066 | -3.09% | 21,300 | - | -2.29% | - | - |
| 12/10 | 1,070 | 1,100 | 1,070 | 1,100 | +0.92% | 19,900 | - | +0.73% | - | - |
| 12/09 | 1,070 | 1,100 | 1,070 | 1,090 | -0.73% | 17,000 | - | -0.09% | - | - |
| 12/06 | 1,139 | 1,139 | 1,094 | 1,098 | -1.88% | 29,600 | - | +0.73% | - | - |
| 12/05 | 1,129 | 1,129 | 1,091 | 1,119 | +2.57% | 17,400 | - | +2.85% | - | - |
| 12/04 | 1,139 | 1,139 | 1,087 | 1,091 | -4.97% | 61,200 | - | +0.46% | - | - |
| 12/03 | 1,179 | 1,179 | 1,139 | 1,148 | +0.79% | 47,600 | - | +5.81% | - | - |
| 12/02 | 1,200 | 1,200 | 1,100 | 1,139 | -4.92% | 44,500 | - | +5.37% | - | - |
| 11/29 | 1,168 | 1,248 | 1,168 | 1,198 | -6.99% | 218,200 | - | +11.03% | - | - |
| 11/28 | 1,150 | 1,290 | 1,115 | 1,288 | +18.17% | 313,100 | - | +20.04% | - | - |
| 11/27 | 1,074 | 1,129 | 1,074 | 1,090 | +1.4% | 39,600 | - | +2.64% | - | - |
| 11/26 | 1,111 | 1,140 | 1,070 | 1,075 | -1.29% | 43,400 | - | +1.32% | - | - |
| 11/25 | 1,070 | 1,120 | 1,050 | 1,089 | +1.78% | 51,400 | - | +2.54% | - | - |
| 11/22 | 1,064 | 1,071 | 1,050 | 1,070 | +0.28% | 35,400 | - | +0.75% | - | - |
| 11/21 | 1,090 | 1,090 | 1,030 | 1,067 | +4.61% | 79,800 | - | +0.38% | - | - |
| 11/20 | 1,040 | 1,058 | 1,000 | 1,020 | -1.92% | 49,200 | - | -4.05% | - | - |
| 11/19 | 1,005 | 1,040 | 1,000 | 1,040 | -0.48% | 30,400 | - | -2.35% | - | - |
| 11/18 | 1,045 | 1,060 | 1,009 | 1,045 | -1.88% | 21,200 | - | -1.79% | - | - |
| 11/15 | 1,051 | 1,065 | 1,050 | 1,065 | +2.31% | 26,800 | - | +0.38% | - | - |
| 11/14 | 1,054 | 1,070 | 1,041 | 1,041 | -1.14% | 31,600 | - | -1.7% | - | - |
| 11/13 | 1,065 | 1,071 | 1,053 | 1,053 | -2.05% | 28,300 | - | -0.38% | - | - |
| 11/12 | 1,060 | 1,080 | 1,052 | 1,075 | +2.28% | 22,800 | - | +1.9% | - | - |
| 11/11 | 1,070 | 1,080 | 1,050 | 1,051 | -1.04% | 41,600 | - | -0.28% | - | - |
| 11/08 | 1,090 | 1,095 | 1,050 | 1,062 | -3.01% | 22,900 | - | +0.76% | - | - |
| 11/07 | 1,080 | 1,095 | 1,080 | 1,095 | +1.39% | 17,800 | - | +3.89% | - | - |
| 11/06 | 1,095 | 1,095 | 1,074 | 1,080 | -1.46% | 18,800 | - | +2.47% | - | - |
| 11/05 | 1,100 | 1,100 | 1,078 | 1,096 | +3.98% | 21,800 | - | +3.79% | - | - |
| 11/01 | 1,078 | 1,078 | 1,050 | 1,054 | +0.29% | 12,800 | - | -0.47% | - | - |
| 10/31 | 1,089 | 1,089 | 1,050 | 1,051 | -2.05% | 15,700 | - | -1.04% | - | - |
| 10/30 | 1,050 | 1,093 | 1,030 | 1,073 | +0.28% | 22,400 | - | +0.56% | - | - |
| 10/29 | 1,067 | 1,070 | 1,060 | 1,070 | +1.9% | 18,200 | - | -0.09% | - | - |
| 10/28 | 1,087 | 1,087 | 1,001 | 1,050 | -1.87% | 18,000 | - | -2.23% | - | - |
| 10/25 | 1,070 | 1,072 | 1,051 | 1,070 | +2.1% | 25,400 | - | -0.65% | - | - |
| 10/24 | 1,040 | 1,048 | 1,040 | 1,048 | +2.34% | 11,800 | - | -2.96% | - | - |
| 10/23 | 1,010 | 1,050 | 960 | 1,024 | -4.3% | 33,300 | - | -5.54% | - | - |
| 10/22 | 1,099 | 1,099 | 1,070 | 1,070 | -2.73% | 20,600 | - | -1.65% | - | - |
| 10/21 | 1,142 | 1,142 | 1,085 | 1,100 | +1.66% | 56,100 | - | +0.82% | - | - |
| 10/18 | 1,100 | 1,100 | 1,081 | 1,082 | -0.46% | 26,500 | - | -1.01% | - | - |
| 10/17 | 1,080 | 1,097 | 1,072 | 1,087 | +1.59% | 22,300 | - | -0.73% | - | - |
| 10/16 | 1,090 | 1,090 | 1,070 | 1,070 | -0.93% | 26,200 | - | -2.46% | - | - |
| 10/15 | 1,010 | 1,080 | 1,000 | 1,080 | +8% | 16,100 | - | -1.64% | - | - |
| 10/11 | 988 | 1,009 | 986 | 1,000 | +1.21% | 26,500 | - | -8.93% | - | - |
| 10/10 | 988 | 988 | 965 | 988 | -1.1% | 30,800 | - | -10.26% | - | - |
| 10/09 | 987 | 999 | 976 | 999 | +0.2% | 32,100 | - | -9.67% | - | - |
| 10/08 | 982 | 1,018 | 970 | 997 | -0.5% | 29,500 | - | -10.26% | - | - |
| 10/07 | 1,068 | 1,080 | 1,000 | 1,002 | -4.39% | 18,900 | - | -10.13% | - | - |
| 10/04 | 1,030 | 1,048 | 1,015 | 1,048 | -0.19% | 32,300 | - | -6.26% | - | - |
| 10/03 | 1,071 | 1,071 | 1,034 | 1,050 | -1.87% | 34,900 | - | -6.25% | - | - |
| 10/02 | 1,110 | 1,110 | 1,070 | 1,070 | -2.28% | 29,800 | - | -4.63% | - | - |
| 10/01 | 1,135 | 1,138 | 1,090 | 1,095 | -3.78% | 36,300 | - | -2.49% | - | - |
| 09/30 | 1,145 | 1,153 | 1,138 | 1,138 | -1.3% | 31,900 | - | +1.52% | - | - |
| 09/27 | 1,159 | 1,160 | 1,145 | 1,153 | +0.52% | 44,300 | - | +3.32% | - | - |
| 09/26 | 1,150 | 1,160 | 1,146 | 1,147 | -1.12% | 34,300 | - | +3.43% | - | - |
| 09/25 | 1,168 | 1,170 | 1,155 | 1,160 | -0.68% | 19,600 | - | +5.26% | - | - |
| 09/24 | 1,174 | 1,180 | 1,149 | 1,168 | +1.65% | 56,300 | - | +6.67% | - | - |
| 09/20 | 1,160 | 1,161 | 1,138 | 1,149 | +0.79% | 25,100 | - | +5.7% | - | - |
| 09/19 | 1,160 | 1,174 | 1,135 | 1,140 | -0.44% | 52,100 | - | +5.46% | - | - |
| 09/18 | 1,130 | 1,150 | 1,120 | 1,145 | +0.62% | 31,700 | - | +6.61% | - | - |
| 09/17 | 1,131 | 1,148 | 1,130 | 1,138 | +0.8% | 29,600 | - | +6.65% | - | - |
| 09/13 | 1,057 | 1,130 | 1,057 | 1,129 | -0.7% | 120,400 | - | +6.51% | - | - |
| 09/12 | 1,150 | 1,160 | 1,125 | 1,137 | -1.13% | 95,300 | - | +7.77% | - | - |
| 09/11 | 1,145 | 1,160 | 1,140 | 1,150 | +0.44% | 47,400 | - | +9.84% | - | - |
| 09/10 | 1,148 | 1,174 | 1,145 | 1,145 | +1.33% | 106,300 | - | +10.2% | - | - |
| 09/09 | 1,109 | 1,150 | 1,100 | 1,130 | +3.67% | 67,600 | - | +9.6% | - | - |
| 09/06 | 1,082 | 1,100 | 1,080 | 1,090 | +0.46% | 30,900 | - | +6.45% | - | - |
| 09/05 | 1,100 | 1,110 | 1,082 | 1,085 | +0.28% | 35,800 | - | +6.58% | - | - |
| 09/04 | 1,100 | 1,100 | 1,050 | 1,082 | -1.64% | 47,100 | - | +6.71% | - | - |
| 09/03 | 1,124 | 1,124 | 1,080 | 1,100 | -1.61% | 70,400 | - | +9.13% | - | - |
| 09/02 | 1,124 | 1,124 | 1,105 | 1,118 | +1.27% | 63,500 | - | +11.58% | - | - |
| 08/30 | 1,099 | 1,105 | 1,081 | 1,104 | +2.22% | 53,800 | - | +10.73% | - | - |
| 08/29 | 1,099 | 1,100 | 1,080 | 1,080 | -2.17% | 37,600 | - | +8.98% | - | - |
| 08/28 | 1,095 | 1,110 | 1,075 | 1,104 | +0.45% | 60,700 | - | +12.08% | - | - |
| 08/27 | 1,100 | 1,100 | 1,070 | 1,099 | -0.09% | 31,800 | - | +12.49% | - | - |
| 08/26 | 1,040 | 1,105 | 1,039 | 1,100 | +5.87% | 79,000 | - | +13.29% | - | - |
| 08/23 | 1,020 | 1,049 | 1,010 | 1,039 | +3.9% | 45,300 | - | +7.89% | - | - |
| 08/22 | 995 | 1,000 | 983 | 1,000 | +1.32% | 36,900 | - | +4.28% | - | - |
| 08/21 | 995 | 995 | 984 | 987 | +0.51% | 27,500 | - | +3.13% | - | - |
| 08/20 | 992 | 992 | 969 | 982 | 0% | 25,300 | - | +2.72% | - | - |
| 08/19 | 990 | 995 | 977 | 982 | +1.03% | 18,600 | - | +2.72% | - | - |
| 08/16 | 970 | 982 | 970 | 972 | -0.82% | 8,500 | - | +1.78% | - | - |
| 08/15 | 980 | 980 | 970 | 980 | 0% | 10,100 | - | +2.51% | - | - |
| 08/14 | 960 | 985 | 960 | 980 | +1.34% | 10,100 | - | +2.62% | - | - |
| 08/13 | 945 | 970 | 945 | 967 | -0.31% | 7,100 | - | +1.26% | - | - |
| 08/12 | 988 | 996 | 970 | 970 | -1.82% | 15,100 | - | +1.46% | - | - |
| 08/09 | 964 | 990 | 959 | 988 | +3.67% | 23,400 | - | +3.24% | - | - |
| 08/08 | 944 | 954 | 932 | 953 | +1.06% | 17,000 | - | -0.52% | - | - |
| 08/07 | 931 | 950 | 930 | 943 | +1.4% | 12,300 | - | -1.77% | - | - |
| 08/06 | 960 | 960 | 930 | 930 | -3.63% | 21,200 | - | -3.33% | - | - |
