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PERPBR
201310/1, 株式分割 1→100
20024/1, 株式分割 1→5
2001
12/283,0403,0803,0203,080+3.36%3,883,000--1.94%--
12/272,9003,0202,9002,980+4.2%3,727,500--5.31%--
12/262,9202,9402,8602,860-3.38%3,988,000--9.55%--
12/253,0403,0402,9402,960-1.99%3,958,000--7.15%--
12/212,9803,0202,9603,020-2.58%5,893,000--5.8%--
12/202,9803,1002,9403,100+6.16%9,677,000--3.67%--
12/192,8402,9602,8002,920+1.39%7,325,500--9.32%--
12/183,0003,0202,8202,880-2.04%8,161,500--10.78%--
12/172,8803,0202,7802,940+2.08%9,419,500--9.03%--
12/142,9002,9402,8602,880-3.36%17,824,500--10.86%--
12/133,0403,0602,9402,980-4.49%8,759,000--7.88%--
12/123,0803,1803,0803,120-0.64%8,504,000--3.64%--
12/113,1003,2203,0803,140-0.63%6,461,000--3.12%--
12/103,2803,2803,1603,160-4.82%5,375,500--2.53%--
12/073,3603,3603,2803,320-2.92%4,881,500-+2.19%--
12/063,4403,4603,3603,420+3.01%8,398,000-+5.23%--
12/053,2603,3203,2403,320+3.75%7,487,500-+2.28%--
12/043,1203,2203,0803,200+1.27%7,889,000--1.54%--
12/033,2603,2603,1403,160-1.86%5,855,000--3.1%--
11/303,2803,3003,1603,2200%15,119,000--1.65%--
11/293,2803,3803,2003,220-3.59%11,819,500--1.89%--
11/283,3803,4003,2803,340-2.91%8,425,000-+1.46%--
11/273,4803,5203,4403,440-2.82%8,040,000-+4.43%--
11/263,4403,5403,4003,540+6.63%10,286,000-+7.6%--
11/223,2403,3603,2203,320+2.47%7,822,500-+1.16%--
11/213,3203,3603,1803,240-3.57%12,359,500--1.31%--
11/203,4803,5003,3403,360-4%7,996,000-+2.13%--
11/193,4803,5403,4403,500+2.34%9,007,000-+6.38%--
11/163,3803,4803,3403,420+3.64%14,759,500-+4.2%--
11/153,1803,3203,1603,300+4.43%6,857,500-+0.46%--
11/143,1803,2203,1603,160+1.28%7,780,000--3.83%--
11/132,9803,1202,9803,120+4.7%8,152,000--4.96%--
11/122,9203,0002,8802,980+2.05%7,080,500--9.39%--
11/092,9402,9802,9002,920-2.01%9,735,500--11.78%--
11/083,0003,0202,9202,980-2.61%11,048,000--10.48%--
11/073,1803,2003,0603,060-3.77%8,213,500--8.33%--
11/063,2003,2603,1603,1800%8,593,500--5.19%--
11/053,3003,3203,1603,180-4.22%9,300,500--5.47%--
11/023,4803,5003,2803,320-1.19%8,506,500--1.37%--
11/013,3403,3803,3203,360+1.2%5,487,000-+0.09%--
10/313,3403,3803,3003,320-2.35%9,821,500--0.63%--
10/303,4203,4603,3603,400-2.3%7,883,000-+2.1%--
10/293,4803,5003,4403,4800%6,257,500-+5.17%--
10/263,4803,5403,4603,480+1.75%11,008,000-+5.78%--
10/253,5203,6403,3603,420-1.72%15,774,500-+4.46%--
10/243,4203,5203,4203,480+2.35%11,659,500-+6.91%--
10/233,4003,4403,3603,400+2.41%9,537,500-+5.39%--
10/223,3603,4003,3003,320-1.19%4,429,500-+3.81%--
10/193,2803,4003,2603,360+0.6%6,090,500-+6.19%--
10/183,3203,3603,3003,340-2.34%4,901,500-+7.02%--
10/173,4003,4203,3603,420+2.4%7,380,000-+10.82%--
10/163,3203,3803,2803,340+0.6%6,045,000-+9.62%--
10/153,3803,4003,3203,320-4.6%6,642,000-+10.04%--
10/123,5203,5403,4203,480+4.19%16,426,000-+16.31%--
10/113,2003,3403,1403,340+8.44%11,200,500-+12.72%--
10/103,2003,2403,0603,080-5.52%14,163,000-+4.55%--
10/093,4003,4403,2603,260-7.39%11,530,000-+11.15%--
10/053,3803,5803,3203,520+4.14%13,688,000-+20.59%--
10/043,3803,4003,3003,380+4.97%9,379,500-+16.79%--
10/033,4203,4403,2003,220-6.4%10,490,000-+11.96%--
10/023,4003,4403,3403,4400%11,490,500-+19.9%--
10/013,2803,4403,2203,440+6.83%13,866,000-+20.32%--
09/283,2203,2603,1403,220+3.87%13,070,000-+13.14%--
09/273,0003,1002,9803,100+4.73%7,811,500-+9.31%--
09/263,0003,0402,9202,960-3.27%8,731,500-+4.23%--
09/253,0803,1403,0203,060+6.99%9,765,500-+7.33%--
09/212,8602,9002,7802,860-4.67%9,162,500-+0.03%--
09/202,9603,0602,9403,000-3.23%14,642,000-+4.24%--
09/193,0803,2403,0603,100+5.44%15,194,500-+7.12%--
09/182,9603,1002,8802,940+6.52%22,091,500-+1%--
09/172,6602,8202,5402,760+2.99%15,371,000--5.99%--
09/142,6202,6802,5802,680+8.06%7,483,500--9.49%--
09/132,3602,4802,3402,480+8.77%10,690,000--17.08%--
09/122,2802,3202,2802,280-8.06%5,018,000--24.75%--
09/112,4802,5202,4202,480+1.64%12,123,000--19.64%--
09/102,5202,5402,4202,440-5.43%8,872,500--22.09%--
09/072,5802,6202,5202,580-4.44%10,185,000--18.87%--
09/062,7602,8002,6402,700-2.17%9,365,000--16.25%--
09/052,7802,8402,7002,760-4.83%9,531,000--15.52%--
09/042,7802,9002,6602,900+5.07%12,683,500--12.23%--
09/032,8802,9002,7402,760-5.48%7,133,000--17.02%--
08/312,8402,9402,8002,920+0.69%7,047,000--12.84%--
08/302,9002,9602,8602,900-0.68%6,609,000--13.95%--
08/292,9803,0002,9002,920-3.95%8,416,500--14.07%--
08/283,2203,2203,0203,040-5%7,015,500--11.27%--
08/273,2603,2603,1403,200+3.23%4,787,500--7.14%--
08/243,0803,1203,0003,100+4.03%8,659,000--10.25%--
08/233,1603,1802,9602,980-6.88%8,439,500--14.24%--
08/223,1803,2403,1603,200-1.23%4,732,500--8.65%--
08/213,2803,3003,2003,240-0.61%5,806,500--8.24%--
08/203,2603,3203,2403,260-2.4%4,626,000--8.48%--
08/173,4003,4003,3203,340-1.76%4,035,000--7.07%--
08/163,4003,4603,3803,400-3.41%4,057,500--6.23%--
08/153,5403,5603,4603,520-1.12%2,595,000--3.64%--
08/143,4003,6003,4003,560+5.33%5,903,000--3.21%--
08/133,4203,4603,3203,380-1.74%5,788,000--8.6%--
08/103,4603,5803,4403,4400%5,843,500--7.77%--
08/093,5603,5803,4403,440-7.03%7,729,000--8.46%--
08/083,6403,7803,6403,700+2.21%6,553,000--2.35%--
08/073,5803,6403,5203,620-0.55%6,331,000--5.06%--