株価チャート
2001/05/22～2001/11/16
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 |
|---|
| 2014 | 6/24, 株式併合 1.04→1 |
| 2014 | 3/25, 株式分割 1→1.214 |
| 2001 |
| 11/16 | 1,098 | 1,107 | 1,098 | 1,098 | +0.79% | 2,331 | - | +1.6% | - | - |
| 11/15 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 583 | - | +1.18% | - | - |
| 11/14 | 1,090 | 1,090 | 1,090 | 1,090 | +1.6% | 583 | - | +1.56% | - | - |
| 11/12 | 1,073 | 1,073 | 1,073 | 1,073 | -2.34% | 1,748 | - | +0.43% | - | - |
| 11/09 | 1,073 | 1,098 | 1,073 | 1,098 | +2.4% | 1,748 | - | +3.13% | - | - |
| 11/08 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 583 | - | +1.18% | - | - |
| 11/07 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 1,165 | - | +1.47% | - | - |
| 11/06 | 1,073 | 1,073 | 1,073 | 1,073 | -0.79% | 1,165 | - | +1.86% | - | - |
| 11/02 | 1,081 | 1,081 | 1,081 | 1,081 | +0.8% | 1,165 | - | +2.97% | - | - |
| 10/30 | 1,098 | 1,098 | 1,073 | 1,073 | -3.85% | 2,331 | - | +2.64% | - | - |
| 10/29 | 1,098 | 1,115 | 1,098 | 1,115 | +1.56% | 2,914 | - | +7.15% | - | - |
| 10/26 | 1,090 | 1,098 | 1,090 | 1,098 | 0% | 3,496 | - | +6.12% | - | - |
| 10/25 | 1,098 | 1,098 | 1,098 | 1,098 | +1.59% | 2,914 | - | +6.63% | - | - |
| 10/24 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 1,165 | - | +5.37% | - | - |
| 10/23 | 1,073 | 1,081 | 1,073 | 1,081 | -0.79% | 1,748 | - | +5.79% | - | - |
| 10/18 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 583 | - | +7.04% | - | - |
| 10/17 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 583 | - | +7.36% | - | - |
| 10/16 | 1,098 | 1,098 | 1,090 | 1,090 | -0.78% | 1,748 | - | +7.79% | - | - |
| 10/15 | 1,098 | 1,098 | 1,098 | 1,098 | -1.54% | 583 | - | +9.07% | - | - |
| 10/12 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 583 | - | +11.1% | - | - |
| 10/11 | 1,081 | 1,115 | 1,081 | 1,115 | +3.17% | 2,914 | - | +11.77% | - | - |
| 10/10 | 1,115 | 1,115 | 1,081 | 1,081 | +4.13% | 5,244 | - | +8.88% | - | - |
| 10/09 | 1,038 | 1,038 | 1,038 | 1,038 | +0.83% | 1,165 | - | +4.98% | - | - |
| 10/05 | 1,030 | 1,030 | 1,030 | 1,030 | +3.45% | 1,165 | - | +4.22% | - | - |
| 10/04 | 987 | 995 | 987 | 995 | +0.87% | 1,748 | - | +0.95% | - | - |
| 10/03 | 995 | 995 | 987 | 987 | 0% | 1,748 | - | +0.08% | - | - |
| 10/02 | 987 | 987 | 987 | 987 | +1.77% | 1,165 | - | +0.08% | - | - |
| 10/01 | 970 | 970 | 970 | 970 | -1.74% | 1,748 | - | -1.66% | - | - |
| 09/28 | 987 | 987 | 987 | 987 | 0% | 3,496 | - | -0.03% | - | - |
| 09/27 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | -0.13% | - | - |
| 09/26 | 987 | 987 | 987 | 987 | 0% | 4,662 | - | -0.23% | - | - |
| 09/25 | 987 | 987 | 987 | 987 | 0% | 2,331 | - | -0.23% | - | - |
| 09/21 | 987 | 987 | 987 | 987 | +1.77% | 2,331 | - | -0.13% | - | - |
| 09/20 | 970 | 970 | 970 | 970 | 0% | 1,165 | - | -1.86% | - | - |
| 09/19 | 970 | 970 | 970 | 970 | 0% | 1,165 | - | -1.86% | - | - |
| 09/18 | 970 | 970 | 970 | 970 | 0% | 2,331 | - | -1.86% | - | - |
| 09/17 | 978 | 978 | 970 | 970 | -1.74% | 2,331 | - | -1.96% | - | - |
| 09/14 | 987 | 987 | 970 | 987 | 0% | 3,496 | - | -0.23% | - | - |
| 09/13 | 987 | 987 | 987 | 987 | 0% | 2,331 | - | -0.23% | - | - |
| 09/12 | 987 | 987 | 987 | 987 | -1.71% | 2,331 | - | -0.13% | - | - |
| 09/10 | 1,004 | 1,004 | 1,004 | 1,004 | +0.86% | 1,165 | - | +1.71% | - | - |
| 09/07 | 987 | 995 | 987 | 995 | 0% | 2,331 | - | +0.95% | - | - |
| 09/06 | 995 | 995 | 995 | 995 | -0.85% | 1,165 | - | +1.05% | - | - |
| 09/04 | 995 | 1,004 | 987 | 1,004 | +1.74% | 3,496 | - | +1.92% | - | - |
| 08/31 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | +0.28% | - | - |
| 08/30 | 995 | 995 | 987 | 987 | 0% | 3,496 | - | +0.28% | - | - |
| 08/28 | 995 | 995 | 987 | 987 | -0.86% | 4,662 | - | +0.28% | - | - |
| 08/27 | 995 | 995 | 995 | 995 | +0.87% | 1,165 | - | +1.15% | - | - |
| 08/24 | 987 | 987 | 987 | 987 | -0.86% | 1,165 | - | +0.28% | - | - |
| 08/23 | 995 | 995 | 995 | 995 | 0% | 1,165 | - | +0.95% | - | - |
| 08/22 | 987 | 995 | 987 | 995 | +0.87% | 2,331 | - | +0.84% | - | - |
| 08/20 | 987 | 987 | 987 | 987 | -0.86% | 1,165 | - | -0.23% | - | - |
| 08/17 | 995 | 995 | 995 | 995 | -0.85% | 1,165 | - | +0.34% | - | - |
| 08/15 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 2,331 | - | +0.79% | - | - |
| 08/13 | 987 | 1,004 | 987 | 1,004 | +1.74% | 4,662 | - | +0.39% | - | - |
| 08/10 | 978 | 987 | 978 | 987 | +0.88% | 3,496 | - | -1.91% | - | - |
| 08/07 | 978 | 978 | 978 | 978 | +0.88% | 1,165 | - | -3.25% | - | - |
| 08/06 | 970 | 970 | 970 | 970 | 0% | 1,165 | - | -4.66% | - | - |
| 08/03 | 970 | 970 | 970 | 970 | -1.74% | 1,165 | - | -5.22% | - | - |
| 08/02 | 987 | 987 | 987 | 987 | 0% | 2,331 | - | -4.11% | - | - |
| 08/01 | 987 | 987 | 987 | 987 | +1.77% | 2,331 | - | -4.66% | - | - |
| 07/30 | 978 | 978 | 970 | 970 | -0.88% | 2,331 | - | -6.86% | - | - |
| 07/27 | 978 | 987 | 978 | 978 | 0% | 3,496 | - | -6.66% | - | - |
| 07/26 | 978 | 978 | 978 | 978 | +1.79% | 1,165 | - | -7.11% | - | - |
| 07/24 | 961 | 961 | 961 | 961 | 0% | 1,165 | - | -9.25% | - | - |
| 07/23 | 961 | 961 | 961 | 961 | -2.61% | 2,331 | - | -9.76% | - | - |
| 07/19 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | -7.95% | - | - |
| 07/18 | 987 | 987 | 987 | 987 | 0% | 2,331 | - | -8.38% | - | - |
| 07/17 | 987 | 987 | 987 | 987 | 0% | 2,331 | - | -8.8% | - | - |
| 07/16 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | -9.22% | - | - |
| 07/13 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | -9.64% | - | - |
| 07/10 | 987 | 987 | 987 | 987 | 0% | 1,165 | - | -10.21% | - | - |
| 07/09 | 1,030 | 1,030 | 987 | 987 | -4.17% | 2,331 | - | -10.7% | - | - |
| 07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,165 | - | -7.41% | - | - |
| 07/04 | 1,038 | 1,038 | 1,030 | 1,030 | -2.44% | 5,827 | - | -7.82% | - | - |
| 07/02 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 1,165 | - | -5.77% | - | - |
| 06/29 | 1,073 | 1,090 | 1,055 | 1,055 | -3.15% | 5,827 | - | -5.94% | - | - |
| 06/27 | 1,098 | 1,098 | 1,090 | 1,090 | -0.78% | 2,331 | - | -2.96% | - | - |
| 06/26 | 1,107 | 1,107 | 1,098 | 1,098 | -4.48% | 2,331 | - | -2.2% | - | - |
| 06/25 | 1,133 | 1,150 | 1,133 | 1,150 | +1.52% | 11,654 | - | +2.38% | - | - |
| 06/22 | 1,115 | 1,133 | 1,115 | 1,133 | +1.54% | 11,654 | - | +1.04% | - | - |
| 06/21 | 1,115 | 1,115 | 1,107 | 1,115 | -0.76% | 10,489 | - | -0.32% | - | - |
| 06/20 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 2,331 | - | +0.54% | - | - |
| 06/19 | 1,124 | 1,133 | 1,115 | 1,124 | -0.76% | 6,993 | - | +0.72% | - | - |
| 06/18 | 1,133 | 1,133 | 1,124 | 1,133 | -0.75% | 4,662 | - | +1.85% | - | - |
| 06/15 | 1,124 | 1,141 | 1,124 | 1,141 | +1.53% | 4,662 | - | +2.9% | - | - |
| 06/14 | 1,124 | 1,124 | 1,124 | 1,124 | +0.77% | 1,165 | - | +1.63% | - | - |
| 06/13 | 1,124 | 1,124 | 1,115 | 1,115 | -0.76% | 3,496 | - | +1.22% | - | - |
| 06/12 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 3,496 | - | +2.28% | - | - |
| 06/11 | 1,115 | 1,124 | 1,115 | 1,124 | +0.77% | 2,331 | - | +2.65% | - | - |
| 06/08 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 2,331 | - | +2.24% | - | - |
| 06/07 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 2,331 | - | +2.62% | - | - |
| 06/06 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 2,331 | - | +3.19% | - | - |
| 06/05 | 1,124 | 1,124 | 1,115 | 1,115 | -0.76% | 3,496 | - | +3.67% | - | - |
| 06/04 | 1,124 | 1,124 | 1,124 | 1,124 | -1.5% | 1,165 | - | +4.85% | - | - |
| 05/30 | 1,141 | 1,141 | 1,141 | 1,141 | -0.75% | 1,165 | - | +6.95% | - | - |
| 05/28 | 1,150 | 1,150 | 1,141 | 1,150 | 0% | 6,993 | - | +8.27% | - | - |
| 05/25 | 1,150 | 1,150 | 1,150 | 1,150 | -0.74% | 1,165 | - | +8.88% | - | - |
| 05/23 | 1,115 | 1,158 | 1,115 | 1,158 | +3.85% | 2,331 | - | +10.32% | - | - |
| 05/22 | 1,115 | 1,115 | 1,115 | 1,115 | +2.36% | 1,165 | - | +6.95% | - | - |
