株価チャート

2003/07/30～2003/12/30

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
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2003
12/30343360343357+3.88%15,000-+10.77%--
12/29343343337343+24.1%67,500-+6.3%--
12/25263277263277+13.7%12,000--14.08%--
12/24240247240243-1.35%17,100--25.13%--
12/22260260233247-5.13%22,800--25.03%--
12/19273273251260-3.7%12,600--22.16%--
12/18273277267270-2.41%11,700--20.59%--
12/17294297274277-8.79%24,900--19.81%--
12/162943032943030%7,500--13.09%--
12/15303303287303+1.11%9,900--14.31%--
12/12302310290300+1.12%16,200--16.2%--
12/11323327297297-9.18%16,500--18.5%--
12/10333333310327-1.01%11,400--11.23%--
12/09337337327330-1%15,000--11.53%--
12/08343350333333-5.66%10,800--11.82%--
12/05350353340353-1.85%4,500--7.75%--
12/043533633503600%3,600--7.22%--
12/03350360350360+5.88%1,200--8.16%--
12/02367373340340-7.27%13,500--14.36%--
12/013403673403670%11,100--8.33%--
11/28387387353367-5.98%13,500--9.91%--
11/27397397370390+3.54%15,900--6.02%--
11/26340377337377+10.78%13,800--10.95%--
11/253603603373400%10,800--22.2%--
11/21360360333340-5.56%9,900--24.11%--
11/20350360340360+8%9,000--20.88%--
11/19350350333333-6.54%13,800--27.38%--
11/18323357303357+8.08%15,300--23.13%--
11/17370370330330-13.91%14,400--29.34%--
11/14403417383383-4.96%15,600--18.79%--
11/13417417400403+4.31%12,600--15.27%--
11/123804073733870%16,500--19.11%--
11/11410410367387-7.94%23,400--19.28%--
11/10437437417420+2.44%21,900--12.32%--
11/07433447407410-8.21%32,400--14.23%--
11/06410447393447+9.84%40,800--5.96%--
11/05433433393407-6.15%48,300--13.84%--
11/04453460430433-5.8%35,700--7.8%--
10/314704704574600%13,800--1.29%--
10/30483483453460-3.5%15,300-0%--
10/29483497450477+0.7%33,900-+4.53%--
10/28540540460473-1.39%63,900-+5.19%--
10/27437480437480+16.13%31,200-+7.62%--
10/24380430377413-22.5%158,100--6.27%--
10/22543557513533-5.33%34,500-+20.12%--
10/21617643510563-7.14%88,500-+27.45%--
10/20727767583607-14.95%206,400-+38.51%--
10/17700713633713+16.3%393,300-+65.12%--
10/16543613537613+19.48%453,000-+46.03%--
10/15477527467513+10.79%228,900-+24.6%--
10/14463473443463+1.46%66,300-+13.56%--
10/10430457417457+3.79%47,400-+12.2%--
10/09433457427440-5.71%35,400-+8.37%--
10/08470470427467-0.71%29,100-+15.23%--
10/07470490447470+2.17%126,900-+16.63%--
10/06393467393460+15%77,100-+14.71%--
10/034004003834000%17,400-0%--
10/02383400377400+5.26%30,900--0.25%--
10/01383383363380+6.54%22,200--5.24%--
09/30367367357357-3.6%15,300--11.72%--
09/29353410350370+7.77%27,600--9.09%--
09/26330347330343+5.1%10,200--16.26%--
09/253133573133270%36,600--21.29%--
09/24340340323327-4.85%23,700--21.85%--
09/223573573433430%31,200--18.83%--
09/19357357337343-5.5%52,200--19.59%--
09/18367367347363-1.8%47,100--15.9%--
09/17337370323370-23.45%213,000--15.14%--
09/11473483463483+3.57%19,500-+9.85%--
09/10473490447467-2.78%80,400-+6.54%--
09/09453507450480+7.46%201,900-+10.6%--
09/08427450420447+4.69%36,600-+3.88%--
09/05417430400427+4.07%32,100--0.08%--
09/044104334104100%10,200--3.76%--
09/03430430400410-3.15%26,100--3.53%--
09/02433433417423-2.31%15,600--0.39%--
09/01430437420433+2.36%30,300-+2.44%--
08/294304334204230%15,600-+0.55%--
08/28420423403423+2.42%13,500-+1.03%--
08/27427427413413-3.13%14,100--1.12%--
08/26443447427427-1.54%7,200-+2.32%--
08/25427433423433+4.84%4,500-+4.42%--
08/22433440413413-5.34%11,100--0.16%--
08/21430437423437-1.5%6,600-+5.48%--
08/20427443427443+2.31%11,100-+7.09%--
08/19467467430433-7.14%23,100-+4.92%--
08/18430467420467+13.82%25,500-+12.72%--
08/15440440410410-6.82%16,800--0.73%--
08/14450450437440-2.22%9,900-+6.02%--
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%--