株価チャート

2002/08/05~2002/12/30

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
201110/1, 株式併合 10→1
2002
12/303,6003,7103,6003,710+5.7%2,100-+14.12%--
12/273,4503,6103,4503,510+0.86%2,000-+8.64%--
12/263,3903,4803,3903,480+2.96%1,900-+8.14%--
12/253,2903,5003,2903,380+2.74%2,000-+5.33%--
12/242,9003,2902,9003,290+13.45%2,800-+2.88%--
12/202,8702,9502,8702,900+1.75%1,800--9.46%--
12/192,9902,9902,8502,850-5%3,900--11.74%--
12/183,0803,0803,0003,000-2.6%1,000--8.06%--
12/173,0003,1003,0003,080+0.98%2,000--6.67%--
12/163,0003,1502,9903,050-1.61%2,500--8.6%--
12/133,0203,1003,0203,100+3.33%1,500--7.96%--
12/123,0703,0703,0003,000-2.6%4,100--11.66%--
12/113,1103,1103,0803,080+0.65%1,100--10.23%--
12/103,1303,1303,0603,060-2.24%1,100--11.71%--
12/093,2003,2503,1303,130-0.63%2,500--10.44%--
12/063,2003,2103,1303,150-3.96%1,800--10.56%--
12/053,3003,3003,2303,280-2.09%600--7.58%--
12/043,3003,3503,3003,350-0.89%900--6.16%--
12/033,4803,4803,3803,380-2.87%700--5.85%--
12/023,5403,5403,4803,480-1.69%700--3.6%--
11/293,4903,5403,4003,540+1.72%1,800--2.51%--
11/283,2003,4803,2003,480+3.88%1,200--4.55%--
11/273,2503,3503,1103,350+3.08%1,000--8.67%--
11/263,3003,3003,2503,250-4.41%600--12.23%--
11/253,1903,4003,1903,400+6.25%3,100--9.14%--
11/223,2003,2003,1603,2000%1,000--15.12%--
11/213,2503,2503,2003,200-1.54%1,500--16.03%--
11/203,1003,2503,0203,250+4.84%2,300--15.72%--
11/193,3803,3803,0003,100-9.36%1,800--20.39%--
11/183,5603,7003,4103,420-3.66%1,500--13.02%--
11/153,6203,6203,5503,550-4.05%800--10.01%--
11/143,8003,8003,6203,700-5.61%2,000--6.64%--
11/134,0004,0003,8203,920-2%800--1.58%--
11/123,8204,0003,8204,000+4.71%800-+0.15%--
11/113,8303,8303,8203,820+0.26%400--4.64%--
11/083,8103,8103,8003,810-1.55%1,500--5.44%--
11/074,0004,0003,8703,870-2.03%1,800--4.49%--
11/063,8303,9503,8303,950+3.95%900--3%--
11/053,8203,8203,8003,8000%700--7.09%--
11/013,8303,9003,8003,800-0.52%1,100--7.45%--
10/313,8603,8603,8203,8200%500--7.42%--
10/303,8503,8803,8203,820-0.26%600--7.75%--
10/293,8103,8303,8103,830-1.79%600--8.02%--
10/284,0104,0103,9003,900-2.5%1,000--6.85%--
10/254,0004,1004,0004,000+2.56%1,000--4.97%--
10/244,0004,0003,9003,900-3.23%600--7.78%--
10/234,0304,0504,0304,030-4.73%400--5.2%--
10/224,2304,2304,1004,230-0.24%1,000--0.89%--
10/214,1004,2404,1004,240+3.41%900--0.84%--
10/184,1004,1004,1004,100-2.61%600--4.3%--
10/174,2804,2904,2104,210-2.55%1,000--2%--
10/164,3104,3204,2304,320+2.86%1,300-+0.35%--
10/154,1004,2004,1004,200+3.7%600--2.6%--
10/113,8504,0503,8504,050+8%3,000--6.34%--
10/104,0004,0003,7103,750-6.48%2,100--13.79%--
10/094,1804,1804,0004,010-4.52%1,500--8.64%--
10/084,2004,2004,2004,2000%600--4.91%--
10/074,2504,2504,2004,200-2.33%2,400--5.38%--
10/044,3004,3104,3004,300-1.83%400--3.59%--
10/034,2504,3804,2504,3800%500--2.14%--
10/024,4004,4404,3804,3800%1,000--2.56%--
10/014,3504,3804,3404,380-0.45%700--2.93%--
09/304,2004,4004,2004,400+4.76%1,400--2.83%--
09/264,2504,2504,1504,200-2.33%800--7.53%--
09/254,2004,3004,2004,300+2.38%1,000--5.83%--
09/244,4004,4004,2004,200-4.55%1,100--8.36%--
09/204,4504,4804,4004,4000%1,300--4.41%--
09/194,4504,4504,4004,400-0.9%1,000--4.66%--
09/184,4904,4904,4404,440-1.33%1,500--4%--
09/174,4504,5004,4104,500+1.12%1,400--2.87%--
09/134,4504,4504,4504,4500%500--4.16%--
09/124,4504,4504,4404,450+0.23%300--4.38%--
09/114,4404,5004,4404,440+0.23%600--4.78%--
09/104,4104,4304,4104,430+0.23%500--5.18%--
09/094,4304,4304,4204,4200%600--5.58%--
09/064,5004,5004,4204,420-1.78%600--5.96%--
09/054,5004,5504,4004,5000%2,300--4.64%--
09/044,5604,5604,5004,500-4.26%1,100--4.94%--
09/034,7204,7204,7004,700-0.42%600--1.09%--
09/024,7504,7504,7204,7200%600--0.9%--
08/304,7404,7404,7004,720-0.42%800--1.09%--
08/294,7404,7404,7404,740+0.42%400--0.77%--
08/284,7404,7404,7204,7200%500--1.28%--
08/274,8504,8504,7204,720-2.68%400--1.38%--
08/264,7104,8504,7104,850+1.25%600-+1.27%--
08/234,7904,9004,7904,7900%1,500-0%--
08/224,7804,7904,7604,790+0.84%300--0.08%--
08/214,7904,7904,7004,750-1.04%400--1.04%--
08/204,7504,8004,7504,800+1.69%1,000--0.19%--
08/194,7104,7204,7004,720+0.43%600--1.93%--
08/164,7004,7004,6504,7000%600--2.55%--
08/154,6504,7004,6004,700+1.08%900--2.79%--
08/144,6504,6504,6504,6500%200--4.06%--
08/134,7504,7504,6504,650-2.11%2,400--4.34%--
08/124,7504,7504,7204,750+0.85%800--2.58%--
08/094,7204,7204,7004,710+0.64%400--3.64%--
08/084,6904,6904,6804,680+0.43%800--4.57%--
08/074,6804,6804,6604,6600%800--5.28%--
08/064,8004,8004,6004,660-4.9%600--5.52%--
08/054,9004,9004,9004,9000%100--0.85%--