株価チャート

2003/03/20～2003/08/13

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
08/13470470437450-4.93%9,600-+8.7%--
08/12440473433473+1.43%15,600-+14.89%--
08/11480490460467-2.1%64,800-+13.54%--
08/08443480443477+12.6%127,500-+16.26%--
08/07367423367423+18.69%18,900-+3.5%--
08/06380380357357-6.14%7,200--13.22%--
08/05393393380380-3.39%6,600--8.43%--
08/04393397393393+0.85%2,100--5.68%--
08/01387390387390+0.86%2,700--7.14%--
07/31403403383387-2.52%4,800--8.81%--
07/30397400397397+3.48%2,400--7.1%--
07/29377400377383+2.68%3,000--10.64%--
07/28383383370373-5.08%2,400--13.38%--
07/25397397393393-1.67%5,100--9.37%--
07/24383413383400+4.35%18,000--8.47%--
07/23373383343383+2.68%19,500--12.88%--
07/22407407367373-8.2%12,300--15.73%--
07/18410410400407-0.81%4,800--9.02%--
07/17433433400410-5.38%14,400--8.89%--
07/16433433407433+1.56%10,800--4.34%--
07/15440447427427-4.48%22,500--6.02%--
07/14460463447447-1.47%9,000--1.4%--
07/11437467433453+0.74%29,100-+0.29%--
07/10427460427450+7.14%19,200--0.66%--
07/09413427407420+2.44%19,500--6.87%--
07/08443443410410-7.52%25,500--8.48%--
07/07453467443443-1.48%24,300--0.15%--
07/044574674504500%17,400-+2.74%--
07/03480480450450-3.57%14,100-+4.17%--
07/02447467443467+3.7%22,500-+9.55%--
07/01453463447450+0.75%24,900-+7.4%--
06/30477477447447-4.29%18,300-+8.68%--
06/27487500460467-4.11%31,500-+15.8%--
06/26467513467487+4.29%166,800-+22.9%--
06/25433480420467+7.69%33,900-+20.9%--
06/244304334034330%24,300-+14.64%--
06/23430440430433-3.7%8,400-+17.12%--
06/20453457447450-4.93%21,600-+23.63%--
06/19460473450473+2.9%26,700-+32.96%--
06/18477477440460-2.13%45,000-+32.95%--
06/17467490467470+0.71%51,600-+39.47%--
06/16497497467467-4.76%58,800-+42.28%--
06/13463520463490+1.38%146,400-+53.61%--
06/12497533477483+3.57%266,400-+56.93%--
06/11407467407467+16.67%291,900-+56.6%--
06/10387417377400-3.23%90,900-+38.41%--
06/09450457410413-13.29%213,000-+46.05%--
06/06463477433477+16.26%350,100-+73.33%--
06/05377410360410+19.42%224,700-+54.72%--
06/04317343313343+10.99%133,800-+32.56%--
06/03300310297309+4.98%54,300-+21.78%--
06/02294300293295-0.11%39,600-+16.93%--
05/30290295280295+1.72%32,100-+17.53%--
05/29293293282290-0.91%46,200-+16.94%--
05/28275295275293+13.29%125,700-+18.97%--
05/27250258249258+3.47%25,500-+5.87%--
05/26300303250250-11.78%122,100-+2.32%--
05/23253283253283+13.35%75,300-+15.98%--
05/22246250242250+1.35%24,300-+3.6%--
05/21257257243246-3.9%19,800-+3.07%--
05/20262263254256-3.27%37,200-+8.16%--
05/19255273255265+6%65,100-+13.25%--
05/16238253233250+5.63%33,300-+7.76%--
05/15235237223237+1.43%21,300-+2.9%--
05/14240240233233-3.98%12,900-+1.89%--
05/13227243227243+6.89%25,200-+6.58%--
05/122272292272270%7,500-+0.15%--
05/09233233227227-2.57%14,100-+0.59%--
05/08242243230233-0.71%7,200-+3.7%--
05/07230237227235-4.86%12,000-+4.91%--
05/06230247227247+7.24%17,100-+10.76%--
05/02230230229230+0.88%3,600-+4.22%--
05/01240240227228-4.86%7,500-+4.26%--
04/30240240233240+5.73%5,400-+10.6%--
04/28255255227227-12.36%16,800-+5.58%--
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%--