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PERPBR
201310/1, 株式分割 1→100
2002
12/302,1802,2002,1702,190-0.9%1,751,300--5.68%--
12/272,2102,2402,1902,210+0.45%3,852,400--5.07%--
12/262,1802,2102,1802,200+1.38%2,951,400--5.54%--
12/252,2002,2202,1702,170-2.25%3,515,800--6.79%--
12/242,2102,2302,1802,220+1.83%5,995,900--4.56%--
12/202,2302,2602,1802,180-2.24%5,498,600--6.2%--
12/192,2002,2502,1802,230+1.83%6,243,100--4.21%--
12/182,2302,2502,1902,190-1.35%5,247,000--5.89%--
12/172,2502,2702,2102,220+0.45%5,147,600--4.64%--
12/162,2402,2702,1902,210-1.34%5,762,700--5.07%--
12/132,2902,3102,2402,240-3.03%12,022,900--3.66%--
12/122,3202,3502,3102,310-1.28%3,532,700--0.69%--
12/112,3602,3702,3202,3400%3,742,900-+0.43%--
12/102,3102,3902,3002,340-0.43%4,462,300-+0.3%--
12/092,3702,3802,3302,350-2.08%5,024,600-+0.56%--
12/062,4002,4202,3802,400-0.83%4,191,700-+2.65%--
12/052,4502,4702,4102,420-1.63%4,382,400-+3.77%--
12/042,4502,5002,4402,460-2.77%5,026,300-+5.76%--
12/032,5102,5602,4902,530+3.69%6,435,600-+9.15%--
12/022,4902,5102,4402,440-1.61%4,253,200-+5.67%--
11/292,5202,5702,4702,480-1.59%7,588,200-+7.69%--
11/282,4302,5402,4102,520+6.33%8,965,400-+9.95%--
11/272,3602,4102,3502,370-1.25%5,358,200-+3.9%--
11/262,4802,5002,3702,400-1.64%6,770,100-+5.54%--
11/252,3602,4402,3402,440+4.72%8,312,400-+7.39%--
11/222,3302,3702,3102,330+4.02%9,408,500-+2.69%--
11/212,2202,2602,2002,240+3.7%5,933,600--1.32%--
11/202,1202,2202,1002,160+1.89%4,657,200--5.14%--
11/192,1502,1802,0802,120-2.75%5,899,900--7.26%--
11/182,2802,2802,1502,180-3.96%4,730,100--4.85%--
11/152,2902,3202,2502,270+2.71%4,347,400--0.92%--
11/142,1902,2902,1802,210-0.9%4,694,600--3.49%--
11/132,2502,2802,2002,230+0.9%6,156,000--2.75%--
11/122,0902,2302,0802,210+3.76%5,752,500--3.66%--
11/112,2102,2302,1302,130-6.17%5,581,500--7.39%--
11/082,3402,3702,2702,270-5.81%6,156,800--1.26%--
11/072,4102,4502,3602,4100%4,358,100-+5.24%--
11/062,4402,5102,4102,410-1.63%8,894,900-+5.89%--
11/052,4402,5102,4202,450+3.81%10,226,200-+8.26%--
11/012,3102,3702,2702,360+4.42%6,825,000-+4.8%--
10/312,3202,3202,2202,260-0.88%3,890,000-+0.89%--
10/302,2202,3102,2002,280+1.79%4,833,800-+2.15%--
10/292,3002,3502,2402,240-3.03%3,729,600-+0.72%--
10/282,2802,3102,2402,310+0.43%4,479,100-+4.05%--
10/252,2202,3102,2202,300+5.02%5,267,300-+3.7%--
10/242,2602,2702,1402,190-3.1%3,342,900--1.08%--
10/232,1902,2702,1502,260+3.67%6,208,100-+1.94%--
10/222,3602,3602,1802,180-7.23%5,223,700--1.58%--
10/212,3902,4102,3402,350-0.84%3,628,300-+5.86%--
10/182,4302,4302,3702,370+0.42%3,822,600-+6.8%--
10/172,4102,4502,3502,360-2.48%4,742,400-+6.4%--
10/162,4402,4502,3802,420+1.68%6,023,200-+9.21%--
10/152,3402,4002,3202,380+5.78%5,867,100-+7.59%--
10/112,2202,2702,2102,250+3.21%4,913,500-+1.63%--
10/102,2002,2202,1302,180-2.68%5,374,100--1.62%--
10/092,2602,2702,2202,240-2.18%5,288,700-+0.58%--
10/082,2702,3202,2402,290+1.78%5,999,300-+2.32%--
10/072,3102,3302,2202,250-4.26%8,393,100-+0.13%--
10/042,2002,3502,1902,350+10.85%16,322,900-+4.12%--
10/032,1002,1302,0802,120+3.41%8,288,700--6.44%--
10/022,1002,1102,0502,050-0.49%4,809,100--10.28%--
10/012,0402,1002,0302,060-0.96%5,382,500--10.86%--
09/302,1102,1402,0602,080-3.7%4,705,800--10.84%--
09/272,1402,1902,1102,160+4.85%11,206,500--8.24%--
09/262,1002,1302,0602,0600%10,106,600--13.08%--
09/252,0202,0902,0102,060-0.96%10,609,000--13.81%--
09/242,0702,0902,0202,080-3.26%7,735,900--13.66%--
09/202,1702,2502,1402,150-4.44%7,282,200--11.6%--
09/192,3702,3902,2502,250+1.35%10,022,100--8.24%--
09/182,1802,2502,1302,220-1.77%6,993,000--10.16%--
09/172,2102,2702,1702,260+2.73%7,928,300--9.35%--
09/132,2202,2602,1902,200-4.35%15,209,200--12.52%--
09/122,3002,3302,2702,300-1.29%6,839,900--9.45%--
09/112,3702,3802,3202,330-0.43%5,266,000--8.95%--
09/102,3402,3802,3302,340+0.43%6,712,500--9.23%--
09/092,3602,3902,3302,330+0.43%4,715,300--10.18%--
09/062,3302,3502,3102,320-3.73%4,740,100--11.25%--
09/052,3902,4502,3602,410+3.88%8,915,800--8.4%--
09/042,3802,4002,3102,320-4.92%7,928,900--12.15%--
09/032,4902,5002,4402,440-2.79%6,055,400--8.1%--
09/022,5202,5302,4802,510-0.4%5,457,500--5.89%--
08/302,5302,5502,4802,520+0.4%5,326,800--5.76%--
08/292,5402,5602,5102,510-2.33%5,312,800--6.06%--
08/282,6402,6402,5702,570-1.15%4,558,000--3.82%--
08/272,6602,6602,6002,600-3.35%5,958,300--2.59%--
08/262,6002,7202,5902,690+2.67%6,870,900-+0.79%--
08/232,6902,6902,6002,620+1.16%9,110,400--1.76%--
08/222,5602,6102,5002,590+0.39%8,334,200--2.85%--
08/212,5402,5802,5302,580+0.78%4,366,900--3.3%--
08/202,5702,5902,5302,560+1.19%5,735,900--3.98%--
08/192,6302,6302,5302,530-4.17%5,038,000--4.96%--
08/162,6702,7002,5902,640-1.12%4,291,400--0.86%--
08/152,7302,7602,6602,670-1.84%4,834,200-+0.26%--
08/142,7602,7602,7002,720-1.45%4,176,700-+2.18%--
08/132,7902,7902,7502,760-1.78%3,306,200-+3.72%--
08/122,8402,8602,8102,810-1.06%3,721,900-+5.56%--
08/092,8302,8502,8002,840+2.9%5,156,700-+6.85%--
08/082,7802,8102,7602,760-1.43%4,299,100-+3.92%--
08/072,8002,8302,7802,800+1.45%5,210,000-+5.42%--
08/062,8202,8302,7502,760-1.78%7,921,300-+3.84%--