株価チャート
2002/05/28～2002/10/18
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 |
| 2002 |
| 10/18 | 4,100 | 4,100 | 4,100 | 4,100 | -2.61% | 600 | - | -4.3% | - | - |
| 10/17 | 4,280 | 4,290 | 4,210 | 4,210 | -2.55% | 1,000 | - | -2% | - | - |
| 10/16 | 4,310 | 4,320 | 4,230 | 4,320 | +2.86% | 1,300 | - | +0.35% | - | - |
| 10/15 | 4,100 | 4,200 | 4,100 | 4,200 | +3.7% | 600 | - | -2.6% | - | - |
| 10/11 | 3,850 | 4,050 | 3,850 | 4,050 | +8% | 3,000 | - | -6.34% | - | - |
| 10/10 | 4,000 | 4,000 | 3,710 | 3,750 | -6.48% | 2,100 | - | -13.79% | - | - |
| 10/09 | 4,180 | 4,180 | 4,000 | 4,010 | -4.52% | 1,500 | - | -8.64% | - | - |
| 10/08 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 600 | - | -4.91% | - | - |
| 10/07 | 4,250 | 4,250 | 4,200 | 4,200 | -2.33% | 2,400 | - | -5.38% | - | - |
| 10/04 | 4,300 | 4,310 | 4,300 | 4,300 | -1.83% | 400 | - | -3.59% | - | - |
| 10/03 | 4,250 | 4,380 | 4,250 | 4,380 | 0% | 500 | - | -2.14% | - | - |
| 10/02 | 4,400 | 4,440 | 4,380 | 4,380 | 0% | 1,000 | - | -2.56% | - | - |
| 10/01 | 4,350 | 4,380 | 4,340 | 4,380 | -0.45% | 700 | - | -2.93% | - | - |
| 09/30 | 4,200 | 4,400 | 4,200 | 4,400 | +4.76% | 1,400 | - | -2.83% | - | - |
| 09/26 | 4,250 | 4,250 | 4,150 | 4,200 | -2.33% | 800 | - | -7.53% | - | - |
| 09/25 | 4,200 | 4,300 | 4,200 | 4,300 | +2.38% | 1,000 | - | -5.83% | - | - |
| 09/24 | 4,400 | 4,400 | 4,200 | 4,200 | -4.55% | 1,100 | - | -8.36% | - | - |
| 09/20 | 4,450 | 4,480 | 4,400 | 4,400 | 0% | 1,300 | - | -4.41% | - | - |
| 09/19 | 4,450 | 4,450 | 4,400 | 4,400 | -0.9% | 1,000 | - | -4.66% | - | - |
| 09/18 | 4,490 | 4,490 | 4,440 | 4,440 | -1.33% | 1,500 | - | -4% | - | - |
| 09/17 | 4,450 | 4,500 | 4,410 | 4,500 | +1.12% | 1,400 | - | -2.87% | - | - |
| 09/13 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 500 | - | -4.16% | - | - |
| 09/12 | 4,450 | 4,450 | 4,440 | 4,450 | +0.23% | 300 | - | -4.38% | - | - |
| 09/11 | 4,440 | 4,500 | 4,440 | 4,440 | +0.23% | 600 | - | -4.78% | - | - |
| 09/10 | 4,410 | 4,430 | 4,410 | 4,430 | +0.23% | 500 | - | -5.18% | - | - |
| 09/09 | 4,430 | 4,430 | 4,420 | 4,420 | 0% | 600 | - | -5.58% | - | - |
| 09/06 | 4,500 | 4,500 | 4,420 | 4,420 | -1.78% | 600 | - | -5.96% | - | - |
| 09/05 | 4,500 | 4,550 | 4,400 | 4,500 | 0% | 2,300 | - | -4.64% | - | - |
| 09/04 | 4,560 | 4,560 | 4,500 | 4,500 | -4.26% | 1,100 | - | -4.94% | - | - |
| 09/03 | 4,720 | 4,720 | 4,700 | 4,700 | -0.42% | 600 | - | -1.09% | - | - |
| 09/02 | 4,750 | 4,750 | 4,720 | 4,720 | 0% | 600 | - | -0.9% | - | - |
| 08/30 | 4,740 | 4,740 | 4,700 | 4,720 | -0.42% | 800 | - | -1.09% | - | - |
| 08/29 | 4,740 | 4,740 | 4,740 | 4,740 | +0.42% | 400 | - | -0.77% | - | - |
| 08/28 | 4,740 | 4,740 | 4,720 | 4,720 | 0% | 500 | - | -1.28% | - | - |
| 08/27 | 4,850 | 4,850 | 4,720 | 4,720 | -2.68% | 400 | - | -1.38% | - | - |
| 08/26 | 4,710 | 4,850 | 4,710 | 4,850 | +1.25% | 600 | - | +1.27% | - | - |
| 08/23 | 4,790 | 4,900 | 4,790 | 4,790 | 0% | 1,500 | - | 0% | - | - |
| 08/22 | 4,780 | 4,790 | 4,760 | 4,790 | +0.84% | 300 | - | -0.08% | - | - |
| 08/21 | 4,790 | 4,790 | 4,700 | 4,750 | -1.04% | 400 | - | -1.04% | - | - |
| 08/20 | 4,750 | 4,800 | 4,750 | 4,800 | +1.69% | 1,000 | - | -0.19% | - | - |
| 08/19 | 4,710 | 4,720 | 4,700 | 4,720 | +0.43% | 600 | - | -1.93% | - | - |
| 08/16 | 4,700 | 4,700 | 4,650 | 4,700 | 0% | 600 | - | -2.55% | - | - |
| 08/15 | 4,650 | 4,700 | 4,600 | 4,700 | +1.08% | 900 | - | -2.79% | - | - |
| 08/14 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 200 | - | -4.06% | - | - |
| 08/13 | 4,750 | 4,750 | 4,650 | 4,650 | -2.11% | 2,400 | - | -4.34% | - | - |
| 08/12 | 4,750 | 4,750 | 4,720 | 4,750 | +0.85% | 800 | - | -2.58% | - | - |
| 08/09 | 4,720 | 4,720 | 4,700 | 4,710 | +0.64% | 400 | - | -3.64% | - | - |
| 08/08 | 4,690 | 4,690 | 4,680 | 4,680 | +0.43% | 800 | - | -4.57% | - | - |
| 08/07 | 4,680 | 4,680 | 4,660 | 4,660 | 0% | 800 | - | -5.28% | - | - |
| 08/06 | 4,800 | 4,800 | 4,600 | 4,660 | -4.9% | 600 | - | -5.52% | - | - |
| 08/05 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | - | -0.85% | - | - |
| 08/02 | 4,870 | 4,900 | 4,770 | 4,900 | +0.82% | 1,400 | - | -0.89% | - | - |
| 08/01 | 4,950 | 4,950 | 4,860 | 4,860 | -1.82% | 300 | - | -1.7% | - | - |
| 07/31 | 5,000 | 5,000 | 4,950 | 4,950 | -0.6% | 2,200 | - | +0.08% | - | - |
| 07/30 | 4,950 | 5,000 | 4,950 | 4,980 | +0.81% | 2,300 | - | +0.69% | - | - |
| 07/29 | 5,000 | 5,000 | 4,910 | 4,940 | +1.86% | 1,400 | - | -0.14% | - | - |
| 07/26 | 4,900 | 4,940 | 4,850 | 4,850 | 0% | 2,800 | - | -1.94% | - | - |
| 07/25 | 4,840 | 4,940 | 4,840 | 4,850 | +0.21% | 800 | - | -2.1% | - | - |
| 07/24 | 4,820 | 4,850 | 4,810 | 4,840 | +0.83% | 800 | - | -2.54% | - | - |
| 07/23 | 4,860 | 4,860 | 4,800 | 4,800 | -1.23% | 600 | - | -3.61% | - | - |
| 07/22 | 4,860 | 4,860 | 4,860 | 4,860 | -0.82% | 200 | - | -2.61% | - | - |
| 07/19 | 4,900 | 4,960 | 4,900 | 4,900 | -1.01% | 300 | - | -1.96% | - | - |
| 07/18 | 4,970 | 4,980 | 4,950 | 4,950 | -0.4% | 800 | - | -1.2% | - | - |
| 07/17 | 4,870 | 4,970 | 4,870 | 4,970 | +1.43% | 500 | - | -1.15% | - | - |
| 07/16 | 4,970 | 5,000 | 4,900 | 4,900 | -1.41% | 2,700 | - | -2.95% | - | - |
| 07/15 | 5,000 | 5,000 | 4,970 | 4,970 | -0.6% | 500 | - | -2.11% | - | - |
| 07/12 | 5,000 | 5,100 | 5,000 | 5,000 | 0% | 1,000 | - | -1.96% | - | - |
| 07/11 | 4,960 | 5,000 | 4,950 | 5,000 | 0% | 400 | - | -2.27% | - | - |
| 07/10 | 5,000 | 5,000 | 4,930 | 5,000 | -0.6% | 800 | - | -2.59% | - | - |
| 07/09 | 4,930 | 5,030 | 4,900 | 5,030 | -0.4% | 800 | - | -2.42% | - | - |
| 07/08 | 5,150 | 5,150 | 5,000 | 5,050 | -0.98% | 1,000 | - | -2.4% | - | - |
| 07/05 | 5,120 | 5,140 | 5,040 | 5,100 | +0.59% | 2,900 | - | -1.81% | - | - |
| 07/04 | 4,990 | 5,100 | 4,990 | 5,070 | +2.01% | 4,200 | - | -2.65% | - | - |
| 07/03 | 4,900 | 4,970 | 4,900 | 4,970 | +1.43% | 2,700 | - | -5.1% | - | - |
| 07/02 | 4,950 | 4,950 | 4,900 | 4,900 | -1.01% | 1,800 | - | -6.68% | - | - |
| 07/01 | 4,990 | 4,990 | 4,950 | 4,950 | +0.61% | 500 | - | -6.11% | - | - |
| 06/28 | 4,910 | 4,950 | 4,910 | 4,920 | +0.41% | 2,000 | - | -7.06% | - | - |
| 06/27 | 4,950 | 4,970 | 4,900 | 4,900 | -1.01% | 4,200 | - | -7.69% | - | - |
| 06/26 | 5,000 | 5,000 | 4,930 | 4,950 | -1% | 1,900 | - | -6.85% | - | - |
| 06/25 | 4,960 | 5,000 | 4,920 | 5,000 | +1.83% | 2,100 | - | -6.02% | - | - |
| 06/24 | 5,050 | 5,050 | 4,900 | 4,910 | -2.77% | 2,000 | - | -7.78% | - | - |
| 06/21 | 5,100 | 5,100 | 5,000 | 5,050 | -1.94% | 500 | - | -5.18% | - | - |
| 06/20 | 5,150 | 5,150 | 4,960 | 5,150 | -0.96% | 1,300 | - | -3.16% | - | - |
| 06/19 | 5,050 | 5,200 | 5,010 | 5,200 | +2.97% | 1,700 | - | -1.96% | - | - |
| 06/18 | 5,080 | 5,250 | 5,010 | 5,050 | 0% | 1,300 | - | -4.57% | - | - |
| 06/17 | 5,200 | 5,200 | 5,050 | 5,050 | -2.88% | 1,600 | - | -4.5% | - | - |
| 06/14 | 5,200 | 5,200 | 5,150 | 5,200 | -3.7% | 1,100 | - | -1.57% | - | - |
| 06/13 | 5,500 | 5,500 | 5,400 | 5,400 | -1.82% | 1,300 | - | +2.47% | - | - |
| 06/12 | 5,590 | 5,590 | 5,500 | 5,500 | -1.79% | 900 | - | +4.72% | - | - |
| 06/11 | 5,540 | 5,650 | 5,540 | 5,600 | +0.9% | 1,800 | - | +7.07% | - | - |
| 06/10 | 5,450 | 5,700 | 5,450 | 5,550 | +2.78% | 2,700 | - | +6.69% | - | - |
| 06/07 | 5,400 | 5,450 | 5,300 | 5,400 | -0.55% | 1,400 | - | +4.31% | - | - |
| 06/06 | 5,570 | 5,570 | 5,430 | 5,430 | -2.16% | 1,700 | - | +5.29% | - | - |
| 06/05 | 5,500 | 5,700 | 5,450 | 5,550 | +0.91% | 3,200 | - | +8.06% | - | - |
| 06/04 | 5,550 | 5,550 | 5,450 | 5,500 | -0.9% | 1,400 | - | +7.46% | - | - |
| 06/03 | 5,460 | 5,600 | 5,450 | 5,550 | +1.83% | 800 | - | +8.78% | - | - |
| 05/31 | 5,780 | 5,780 | 5,450 | 5,450 | -6.03% | 4,600 | - | +7.24% | - | - |
| 05/30 | 5,310 | 5,900 | 5,310 | 5,800 | +9.23% | 8,400 | - | +14.44% | - | - |
| 05/29 | 5,380 | 5,390 | 5,310 | 5,310 | -2.03% | 2,000 | - | +5.27% | - | - |
| 05/28 | 5,500 | 5,500 | 5,300 | 5,420 | -1.45% | 4,500 | - | +7.73% | - | - |
