株価チャート
2001/12/12~2003/12/25
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 |
---|
2003 |
12/25 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -4.24% | - | - |
12/15 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -4.61% | - | - |
11/19 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -4.97% | - | - |
11/17 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 2,000 | - | -5.28% | - | - |
10/27 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -5.64% | - | - |
10/21 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 2,000 | - | -5.93% | - | - |
10/20 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -6.29% | - | - |
10/17 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 2,000 | - | -6.64% | - | - |
10/16 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 2,000 | - | -6.99% | - | - |
10/15 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -7.28% | - | - |
10/14 | 1,490 | 1,490 | 1,490 | 1,490 | -5.7% | 1,000 | - | -7.57% | - | - |
09/26 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | - | -2.41% | - | - |
09/24 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | - | -2.59% | - | - |
09/22 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | - | -2.71% | - | - |
09/19 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | - | -2.89% | - | - |
09/18 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | - | -3.07% | - | - |
09/17 | 1,580 | 1,580 | 1,580 | 1,580 | -3.07% | 2,000 | - | -3.25% | - | - |
08/21 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.37% | - | - |
08/20 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.37% | - | - |
08/19 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.43% | - | - |
08/18 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.49% | - | - |
08/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.55% | - | - |
08/13 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.61% | - | - |
07/23 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.79% | - | - |
07/22 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -0.97% | - | - |
07/18 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -1.15% | - | - |
07/17 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -1.33% | - | - |
07/16 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -1.57% | - | - |
07/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -1.75% | - | - |
07/14 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -1.87% | - | - |
06/20 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 2,000 | - | -1.98% | - | - |
06/19 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 2,000 | - | -2.1% | - | - |
06/18 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 1,000 | - | -1.62% | - | - |
06/17 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 1,000 | - | -2.82% | - | - |
06/16 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 2,000 | - | -2.28% | - | - |
05/20 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -1.14% | - | - |
05/19 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -1.32% | - | - |
05/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -1.43% | - | - |
05/13 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -1.67% | - | - |
05/12 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -1.84% | - | - |
04/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -2.19% | - | - |
04/21 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -2.48% | - | - |
04/18 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -2.83% | - | - |
04/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -3.4% | - | - |
04/16 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -3.96% | - | - |
04/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -4.73% | - | - |
04/14 | 1,650 | 1,650 | 1,650 | 1,650 | -3.51% | 1,000 | - | -5.5% | - | - |
03/26 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 1,000 | - | -2.84% | - | - |
03/20 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 2,000 | - | -3.39% | - | - |
03/19 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 1,000 | - | -4.04% | - | - |
03/18 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 1,000 | - | -4.63% | - | - |
03/17 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 1,000 | - | -5.26% | - | - |
03/14 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 1,000 | - | -5.84% | - | - |
02/20 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | - | -8.1% | - | - |
02/19 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 2,000 | - | -8.55% | - | - |
02/18 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | - | -9.19% | - | - |
02/17 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 1,000 | - | -9.77% | - | - |
01/22 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | -11.86% | - | - |
01/21 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 2,000 | - | -12.51% | - | - |
01/20 | 1,710 | 1,710 | 1,650 | 1,650 | -3.51% | 2,000 | - | -12.97% | - | - |
01/17 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 3,000 | - | -10.47% | - | - |
01/16 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 1,000 | - | -10.98% | - | - |
2002 |
12/24 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 20,000 | - | -9.98% | - | - |
12/18 | 1,740 | 1,740 | 1,740 | 1,740 | -2.79% | 4,000 | - | -10.45% | - | - |
12/17 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 10,000 | - | -8.39% | - | - |
12/16 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 3,000 | - | -8.58% | - | - |
12/12 | 1,800 | 1,800 | 1,800 | 1,800 | -5.26% | 1,000 | - | -8.44% | - | - |
11/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 3,000 | - | -3.75% | - | - |
11/01 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 1,000 | - | -3.94% | - | - |
10/16 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 3,000 | - | +0.91% | - | - |
10/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +0.91% | - | - |
09/17 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 7,000 | - | +0.91% | - | - |
08/26 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 1,000 | - | -1.61% | - | - |
08/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 7,000 | - | +0.81% | - | - |
08/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +0.81% | - | - |
07/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 3,000 | - | +1.01% | - | - |
07/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +1.01% | - | - |
06/26 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 25,000 | - | +1.01% | - | - |
06/21 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 1,000 | - | -4.04% | - | - |
06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +0.81% | - | - |
06/17 | 2,000 | 2,000 | 2,000 | 2,000 | +4.71% | 2,000 | - | +0.81% | - | - |
06/12 | 1,910 | 1,910 | 1,910 | 1,910 | -4.5% | 1,000 | - | -3.73% | - | - |
05/15 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 6,000 | - | +0.6% | - | - |
05/14 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 1,000 | - | -4.43% | - | - |
04/16 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 4,000 | - | +0.4% | - | - |
03/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +0.4% | - | - |
03/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 4,000 | - | +0.4% | - | - |
03/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +0.4% | - | - |
03/11 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 1,000 | - | +0.4% | - | - |
02/28 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 1,000 | - | -4.62% | - | - |
02/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +0.2% | - | - |
02/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 7,000 | - | +0.4% | - | - |
02/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +0.6% | - | - |
02/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +0.81% | - | - |
01/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | +1.01% | - | - |
2001 |
12/19 | 1,900 | 2,000 | 1,900 | 2,000 | 0% | 2,000 | - | +1.01% | - | - |
12/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 3,000 | - | +1.01% | - | - |
12/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +1.01% | - | - |
12/14 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 21,000 | - | +1.01% | - | - |
12/12 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 1,000 | - | -4.04% | - | - |