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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2001 |
| 12/28 | 4,670 | 4,750 | 4,670 | 4,750 | +2.15% | 900 | - | -10.07% | - | - |
| 12/27 | 4,750 | 4,750 | 4,610 | 4,650 | -1.69% | 3,500 | - | -12.79% | - | - |
| 12/26 | 4,790 | 4,790 | 4,730 | 4,730 | -1.46% | 800 | - | -12.21% | - | - |
| 12/25 | 4,970 | 4,970 | 4,800 | 4,800 | -0.83% | 1,200 | - | -11.81% | - | - |
| 12/21 | 5,000 | 5,000 | 4,840 | 4,840 | -3.39% | 1,900 | - | -11.89% | - | - |
| 12/20 | 5,080 | 5,080 | 5,000 | 5,010 | +1.21% | 500 | - | -9.55% | - | - |
| 12/19 | 5,100 | 5,100 | 4,900 | 4,950 | -0.2% | 1,100 | - | -11.27% | - | - |
| 12/18 | 5,200 | 5,200 | 4,960 | 4,960 | 0% | 1,500 | - | -11.85% | - | - |
| 12/17 | 5,200 | 5,200 | 4,950 | 4,960 | -4.62% | 1,900 | - | -12.63% | - | - |
| 12/14 | 5,200 | 5,300 | 5,200 | 5,200 | -0.57% | 2,900 | - | -9.19% | - | - |
| 12/13 | 5,230 | 5,340 | 5,230 | 5,230 | +0.19% | 1,300 | - | -9.26% | - | - |
| 12/12 | 5,240 | 5,300 | 5,220 | 5,220 | 0% | 1,300 | - | -10.08% | - | - |
| 12/11 | 5,390 | 5,390 | 5,220 | 5,220 | -3.15% | 700 | - | -11.04% | - | - |
| 12/10 | 5,300 | 5,400 | 5,300 | 5,390 | -3.75% | 1,000 | - | -8.83% | - | - |
| 12/07 | 5,600 | 5,600 | 5,600 | 5,600 | -0.88% | 300 | - | -5.79% | - | - |
| 12/06 | 5,740 | 5,740 | 5,600 | 5,650 | -0.18% | 1,500 | - | -5.12% | - | - |
| 12/05 | 5,610 | 5,750 | 5,610 | 5,660 | +1.07% | 1,600 | - | -5.3% | - | - |
| 12/04 | 5,430 | 5,610 | 5,430 | 5,600 | +3.7% | 1,500 | - | -6.4% | - | - |
| 12/03 | 5,300 | 5,550 | 5,220 | 5,400 | +1.89% | 3,000 | - | -10.01% | - | - |
| 11/30 | 5,460 | 5,460 | 5,300 | 5,300 | -2.93% | 3,000 | - | -12.16% | - | - |
| 11/29 | 5,520 | 5,520 | 5,450 | 5,460 | -4.55% | 3,300 | - | -10.17% | - | - |
| 11/28 | 5,860 | 5,860 | 5,720 | 5,720 | -2.22% | 2,400 | - | -6.44% | - | - |
| 11/27 | 5,950 | 5,990 | 5,850 | 5,850 | -1.68% | 2,100 | - | -4.41% | - | - |
| 11/26 | 5,940 | 5,950 | 5,870 | 5,950 | 0% | 1,500 | - | -2.97% | - | - |
| 11/22 | 6,000 | 6,050 | 5,950 | 5,950 | -0.83% | 1,200 | - | -3.03% | - | - |
| 11/21 | 6,040 | 6,040 | 6,000 | 6,000 | -0.83% | 900 | - | -2.44% | - | - |
| 11/20 | 6,090 | 6,090 | 6,010 | 6,050 | -0.82% | 800 | - | -2.07% | - | - |
| 11/19 | 6,050 | 6,100 | 6,000 | 6,100 | +0.83% | 1,500 | - | -1.74% | - | - |
| 11/16 | 6,000 | 6,050 | 6,000 | 6,050 | +0.83% | 1,800 | - | -3.17% | - | - |
| 11/15 | 6,010 | 6,020 | 6,000 | 6,000 | -0.17% | 1,500 | - | -4.23% | - | - |
| 11/14 | 6,150 | 6,150 | 6,010 | 6,010 | -2.28% | 1,400 | - | -4.59% | - | - |
| 11/13 | 6,200 | 6,200 | 6,100 | 6,150 | -0.81% | 500 | - | -2.55% | - | - |
| 11/12 | 6,100 | 6,200 | 6,100 | 6,200 | +0.16% | 500 | - | -1.23% | - | - |
| 11/09 | 6,110 | 6,200 | 6,110 | 6,190 | +0.65% | 800 | - | -0.77% | - | - |
| 11/08 | 6,100 | 6,220 | 6,100 | 6,150 | -1.6% | 1,700 | - | -0.93% | - | - |
| 11/07 | 6,850 | 6,850 | 6,250 | 6,250 | -8.09% | 3,800 | - | +1.3% | - | - |
| 11/06 | 6,700 | 6,880 | 6,600 | 6,800 | +7.59% | 9,300 | - | +11.07% | - | - |
| 11/05 | 6,300 | 6,400 | 6,200 | 6,320 | +1.94% | 2,900 | - | +4.48% | - | - |
| 11/02 | 6,090 | 6,300 | 6,070 | 6,200 | +5.8% | 1,900 | - | +3.42% | - | - |
| 11/01 | 6,200 | 6,200 | 5,850 | 5,860 | -5.48% | 1,900 | - | -1.56% | - | - |
| 10/31 | 5,790 | 6,300 | 5,790 | 6,200 | +6.53% | 1,500 | - | +4.61% | - | - |
| 10/30 | 6,050 | 6,050 | 5,800 | 5,820 | -3.8% | 2,400 | - | -0.95% | - | - |
| 10/29 | 6,150 | 6,150 | 6,050 | 6,050 | -2.89% | 500 | - | +3.65% | - | - |
| 10/26 | 6,380 | 6,400 | 6,200 | 6,230 | -2.66% | 1,700 | - | +7.36% | - | - |
| 10/25 | 6,380 | 6,660 | 6,380 | 6,400 | +0.79% | 2,700 | - | +10.92% | - | - |
| 10/24 | 5,880 | 6,350 | 5,880 | 6,350 | +8.36% | 2,300 | - | +11.17% | - | - |
| 10/23 | 6,270 | 6,390 | 5,850 | 5,860 | -5.02% | 5,300 | - | +3.86% | - | - |
| 10/22 | 6,040 | 6,600 | 5,850 | 6,170 | +2.15% | 4,100 | - | +10.02% | - | - |
| 10/19 | 6,400 | 6,400 | 6,000 | 6,040 | -4.13% | 1,900 | - | +8.69% | - | - |
| 10/18 | 6,800 | 6,800 | 6,100 | 6,300 | -5.97% | 1,900 | - | +14.32% | - | - |
| 10/17 | 7,000 | 7,000 | 6,400 | 6,700 | -1.47% | 3,100 | - | +22.29% | - | - |
| 10/16 | 7,000 | 7,000 | 6,700 | 6,800 | -4.23% | 5,300 | - | +25.18% | - | - |
| 10/15 | 6,960 | 7,300 | 6,900 | 7,100 | +9.57% | 11,800 | - | +31.97% | - | - |
| 10/12 | 6,750 | 6,750 | 6,310 | 6,480 | -5.4% | 6,800 | - | +21.78% | - | - |
| 10/11 | 7,000 | 7,050 | 6,610 | 6,850 | +8.73% | 22,300 | - | +29.51% | - | - |
| 10/10 | 6,300 | 6,300 | 6,300 | 6,300 | +18.87% | 5,600 | - | +20.27% | - | - |
| 10/09 | 5,220 | 5,300 | 5,150 | 5,300 | +1.53% | 1,400 | - | +1.65% | - | - |
| 10/05 | 5,150 | 5,450 | 5,120 | 5,220 | -4.22% | 3,200 | - | -0.34% | - | - |
| 10/04 | 5,300 | 5,450 | 5,150 | 5,450 | +4.81% | 2,000 | - | +3.34% | - | - |
| 10/03 | 5,110 | 5,200 | 5,100 | 5,200 | +2.97% | 1,200 | - | -2% | - | - |
| 10/02 | 5,000 | 5,050 | 5,000 | 5,050 | +1.61% | 1,600 | - | -5.4% | - | - |
| 10/01 | 4,980 | 4,980 | 4,970 | 4,970 | -0.2% | 600 | - | -7.55% | - | - |
| 09/28 | 4,990 | 5,110 | 4,980 | 4,980 | -3.3% | 1,000 | - | -8.07% | - | - |
| 09/27 | 5,140 | 5,150 | 4,950 | 5,150 | -1.15% | 800 | - | -5.64% | - | - |
| 09/26 | 5,210 | 5,210 | 5,100 | 5,210 | +6.11% | 1,000 | - | -5.34% | - | - |
| 09/25 | 4,870 | 4,910 | 4,870 | 4,910 | +1.03% | 500 | - | -11.5% | - | - |
| 09/21 | 5,000 | 5,100 | 4,860 | 4,860 | -6.54% | 500 | - | -13.26% | - | - |
| 09/20 | 5,310 | 5,310 | 5,200 | 5,200 | -3.53% | 800 | - | -8.14% | - | - |
| 09/19 | 5,200 | 5,390 | 5,110 | 5,390 | +8.89% | 800 | - | -5.55% | - | - |
| 09/18 | 4,610 | 4,990 | 4,610 | 4,950 | +7.38% | 700 | - | -13.94% | - | - |
| 09/17 | 4,850 | 4,850 | 4,600 | 4,610 | -7.8% | 900 | - | -20.87% | - | - |
| 09/14 | 4,800 | 5,000 | 4,800 | 5,000 | +2.04% | 1,100 | - | -15.4% | - | - |
| 09/13 | 4,900 | 5,000 | 4,800 | 4,900 | 0% | 2,100 | - | -18.2% | - | - |
| 09/12 | 4,990 | 4,990 | 4,830 | 4,900 | -10.91% | 3,400 | - | -19.12% | - | - |
| 09/11 | 5,510 | 5,510 | 5,500 | 5,500 | -0.18% | 400 | - | -10.22% | - | - |
| 09/10 | 5,510 | 5,550 | 5,510 | 5,510 | 0% | 400 | - | -10.52% | - | - |
| 09/07 | 5,620 | 5,700 | 5,510 | 5,510 | -1.96% | 1,200 | - | -11.03% | - | - |
| 09/06 | 5,610 | 5,680 | 5,610 | 5,620 | -1.23% | 500 | - | -9.76% | - | - |
| 09/05 | 5,570 | 5,700 | 5,570 | 5,690 | +2.34% | 1,100 | - | -9.05% | - | - |
| 09/04 | 5,700 | 5,700 | 5,550 | 5,560 | -2.46% | 700 | - | -11.37% | - | - |
| 09/03 | 5,900 | 5,900 | 5,700 | 5,700 | -3.55% | 1,600 | - | -9.38% | - | - |
| 08/31 | 6,120 | 6,120 | 5,910 | 5,910 | -3.43% | 1,400 | - | -6.18% | - | - |
| 08/30 | 6,250 | 6,250 | 6,120 | 6,120 | -2.08% | 500 | - | -3.13% | - | - |
| 08/29 | 6,060 | 6,490 | 6,060 | 6,250 | +4.17% | 2,800 | - | -1.11% | - | - |
| 08/28 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 2,200 | - | -5.21% | - | - |
| 08/27 | 6,000 | 6,100 | 6,000 | 6,000 | 0% | 900 | - | -5.21% | - | - |
| 08/24 | 6,000 | 6,160 | 6,000 | 6,000 | 0% | 1,000 | - | -5.21% | - | - |
| 08/23 | 6,100 | 6,200 | 6,000 | 6,000 | -4.76% | 2,300 | - | -5.21% | - | - |
| 08/22 | 6,290 | 6,300 | 6,290 | 6,300 | 0% | 200 | - | -0.41% | - | - |
| 08/21 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 100 | - | -0.22% | - | - |
| 08/20 | 6,300 | 6,500 | 6,200 | 6,300 | 0% | 1,100 | - | -0.08% | - | - |
| 08/17 | 6,380 | 6,380 | 6,300 | 6,300 | -0.79% | 900 | - | -0.14% | - | - |
| 08/16 | 6,800 | 6,900 | 6,350 | 6,350 | -2.46% | 700 | - | +0.65% | - | - |
| 08/15 | 6,800 | 6,800 | 6,510 | 6,510 | -4.26% | 200 | - | +3.25% | - | - |
| 08/14 | 6,800 | 6,800 | 6,500 | 6,800 | +1.19% | 500 | - | +7.92% | - | - |
| 08/13 | 6,950 | 6,950 | 6,720 | 6,720 | -4% | 500 | - | +6.9% | - | - |
| 08/10 | 6,500 | 7,000 | 6,500 | 7,000 | +6.06% | 2,900 | - | +11.43% | - | - |
| 08/09 | 6,600 | 6,600 | 6,300 | 6,600 | 0% | 1,200 | - | +5.16% | - | - |
| 08/08 | 6,300 | 6,600 | 6,300 | 6,600 | +4.76% | 6,800 | - | +4.96% | - | - |
| 08/07 | 6,320 | 6,320 | 6,110 | 6,300 | -1.25% | 600 | - | -0.03% | - | - |
