株価チャート

2002/11/19～2003/04/25

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PERPBR
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2003
04/25267267247259-0.89%10,500-+21.6%--
04/24250261240261+8.89%42,600-+24.44%--
04/23237240233240+7.46%9,000-+15.94%--
04/22227233222223-5.9%12,000-+9.48%--
04/21263263237237-8.72%12,300-+17.49%--
04/18275275240260+4.7%99,900-+30%--
04/17248248245248+15.5%69,000-+26.06%--
04/15202215202215+8.4%23,700-+10.82%--
04/14205205193198+0.85%12,900-+2.23%--
04/11191205191197+3.51%7,500-+0.85%--
04/10203203187190-6.56%21,900--3.06%--
04/09211211203203-3.79%16,800-+2.69%--
04/08212212208211-0.63%4,500-+6.2%--
04/07212213208213+1.75%6,000-+6.33%--
04/04210210205209-0.48%12,300-+4.5%--
04/03208212208210+2.44%23,400-+4.48%--
04/02213213203205-2.38%10,500-+0.49%--
04/01205210205210+0.8%3,000-+1.45%--
03/31207213205208+3.31%15,900--0.79%--
03/28190202187202+6.14%5,100--5.76%--
03/27180193180190+5.56%8,400--12.84%--
03/26183185180180-0.55%11,100--18.92%--
03/25184184180181-2.69%6,300--20.61%--
03/24180192180186+5.28%12,300--20.17%--
03/20188188177177-5.36%9,300--25.77%--
03/19186188183187+1.82%5,400--24.12%--
03/18177187177183+5.77%10,200--28.39%--
03/17180180170173-3.7%15,000--34.09%--
03/141801851801800%7,800--33.09%--
03/13175180175180-2.7%2,400--34.31%--
03/12187187183185-0.89%3,300--33.21%--
03/11192192187187-8.2%10,200--33.33%--
03/10217217203203-7.58%3,600--28.4%--
03/07220220217220-2.94%4,200--23.08%--
03/06230230227227-5.56%2,700--21.02%--
03/052402402332400%9,900--16.67%--
03/04223240223240+7.46%19,500--16.67%--
03/03225233218223+0.9%10,800--22.72%--
02/28218227217221+2.15%41,400--23.94%--
02/27218227217217-23.53%138,000--25.8%--
02/25287287263283-2.3%11,100--3.63%--
02/24297297287290-1.14%11,700--1.02%--
02/21283297280293+1.15%7,500-+0.11%--
02/20300300283290-5.43%18,600--0.34%--
02/19297307291307+2.22%21,900-+5.38%--
02/18316316287300-6.15%22,500-+4.17%--
02/17313323310320+3.12%48,900-+11.77%--
02/14320323300310-4.12%69,600-+9.15%--
02/13317343300323-11.01%256,200-+14.66%--
02/12443443363363-15.5%306,900-+29.76%--
02/10430430430430+18.35%169,200-+55.23%--
02/07363363363363+10.1%49,800-+34.07%--
02/06330330330330+11.24%49,200-+23.6%--
02/05267297263297+12.66%34,800-+12.37%--
02/04256263253263-2.35%3,000-+0.89%--
02/03270270269270-0.12%2,400-+3.72%--
01/31253270253270+5.19%12,300-+4.25%--
01/30250257250257+3.77%4,500--0.9%--
01/29250250247247-1.07%4,500--4.87%--
01/28251251247250-0.27%9,300--4.58%--
01/27257257250251-2.46%5,400--4.69%--
01/24263267257257-3.63%5,700--2.65%--
01/23258267258267+3.9%5,700-+0.63%--
01/22257260257257-3.75%6,300--3.14%--
01/21267267267267+0.63%1,500-+0.25%--
01/20267267265265-0.75%3,000--0.75%--
01/17270270264267+0.13%3,900--0.37%--
01/16267267267267-0.12%12,300--0.5%--
01/15283283267267+5.39%12,300--1.11%--
01/14247253247253+2.7%4,200--6.52%--
01/10253253247247-6.33%1,500--9.65%--
01/09263263263263+5.33%300--4.24%--
01/08253253250250-8.54%900--9.42%--
01/07287290273273-5.75%1,200--2.03%--
01/06290290290290+2.35%600-+3.57%--
2002
12/30287287283283+6.25%1,200-+0.83%--
12/27263267263267+6.67%2,400--5.77%--
12/26243250243250+5.63%900--12.59%--
12/252402402362370%8,400--17.82%--
12/24247247234237-5.33%5,100--19.23%--
12/20254258250250-5.42%4,500----
12/19267267251264-0.88%15,300----
12/18267267267267-10.11%600----
12/17287297283297+4.71%7,200----
12/16280283267283+2.41%3,600----
12/13277280270277+1.22%15,000----
12/12272273250273-0.12%20,400----
12/11278282273274-2.73%10,200----
12/10282283281281-1.52%33,900----
12/09288288286286-0.81%17,100----
12/06289293287288-0.35%7,500----
12/05289299289289-1.48%8,400----
12/04292303290293-2.22%5,400----
12/03293303290300+1.12%13,500----
12/02303303287297-3.26%32,400----
11/29300317300307+2.11%24,000----
11/28313317300300-3.01%40,500----
11/27288310288310+3.22%42,900----
11/26313317297300-5.26%39,300----
11/25318325298317-4.52%126,000----
11/22340350323332-0.5%97,800----
11/21320347317333+5.26%148,500----
11/20373397317317-12.84%393,000----
11/193293633183630%1,011,000----