株価チャート

2003/08/05～2003/12/30

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
2003
12/302,1202,1252,1002,100+0.48%25,500-+4.22%--
12/292,0902,1202,0702,0900%34,300-+4.08%--
12/262,0852,0902,0702,0900%43,600-+4.34%--
12/252,0702,1052,0602,090-3.46%74,300-+4.66%--
12/242,1052,1902,1052,165+0.93%157,900-+8.74%--
12/222,1002,1552,1002,145+1.9%100,400-+8.22%--
12/192,0702,1152,0702,105+3.44%140,800-+6.47%--
12/182,0602,0702,0352,035-0.97%113,800-+3.09%--
12/172,0552,0652,0502,055-0.48%46,100-+4.21%--
12/162,0702,0802,0552,065-0.72%66,400-+4.72%--
12/152,0652,0952,0652,080+0.97%93,500-+5.53%--
12/122,0702,0802,0402,060+3.15%271,400-+4.52%--
12/111,9851,9971,9631,997+1.94%56,800-+1.42%--
12/101,9501,9871,9471,959+0.72%229,400--0.61%--
12/091,9471,9471,9361,945+0.21%115,500--1.52%--
12/081,9401,9431,9331,941+0.21%158,000--1.92%--
12/051,9401,9451,9331,9370%87,000--2.32%--
12/041,9371,9411,9341,9370%91,400--2.47%--
12/031,9481,9481,9361,937-0.21%77,600--2.66%--
12/021,9451,9491,9331,941+0.78%100,500--2.56%--
12/011,9201,9371,9021,926-1.08%127,300--3.46%--
11/281,9501,9561,9401,947-0.15%279,800--2.6%--
11/271,9521,9561,9501,950-0.05%151,400--2.69%--
11/261,9501,9701,9501,951+1.4%161,000--2.79%--
11/251,9301,9471,9011,924-0.72%111,800--4.23%--
11/211,9471,9481,9261,938-0.46%95,300--3.73%--
11/201,9351,9561,9061,947-0.36%61,500--3.37%--
11/191,9051,9871,9051,954+1.51%78,300--3.17%--
11/181,9551,9621,9121,925-1.48%88,600--4.7%--
11/171,9851,9951,9521,954-2.79%57,100--3.36%--
11/142,0402,0402,0052,010-1.47%33,800--0.69%--
11/132,0202,0452,0002,040+2.51%38,400-+0.79%--
11/122,0252,0451,9681,990-2.21%106,000--1.58%--
11/112,0302,0502,0152,035-1.21%46,100-+0.59%--
11/102,0602,0702,0452,060-0.24%38,000-+1.93%--
11/072,0252,0652,0202,065+2.48%76,400-+2.28%--
11/062,0502,0952,0152,015-1.23%186,700-0%--
11/052,0502,0652,0402,040-1.21%51,700-+1.24%--
11/042,0802,0802,0302,065+1.47%117,000-+2.63%--
10/312,0452,0602,0202,035-0.49%59,800-+1.29%--
10/302,0202,0702,0202,045+0.74%40,700-+1.84%--
10/292,0152,0602,0152,030+0.74%33,300-+1.2%--
10/282,0202,0452,0052,015+0.25%44,100-+0.5%--
10/272,0402,0402,0102,0100%34,200-+0.3%--
10/242,0402,0502,0002,0100%39,000-+0.35%--
10/232,0702,0752,0102,010-2.9%126,000-+0.45%--
10/222,0502,0752,0402,070+1.97%111,300-+3.55%--
10/212,0552,0602,0202,030+0.74%65,100-+1.75%--
10/202,0452,0452,0052,015+0.5%76,400-+1.15%--
10/172,0102,0402,0002,005+0.6%113,900-+0.7%--
10/162,0052,0301,9931,993-1.82%172,100-+0.15%--
10/152,0002,0951,9992,030+1.5%429,400-+2.01%--
10/141,9992,0001,9942,000+0.5%141,700-+0.65%--
10/102,0002,0151,9861,990-0.5%194,700-+0.4%--
10/091,9982,0001,9962,000+0.05%164,800-+1.11%--
10/081,9912,0001,9911,999+0.1%91,800-+1.32%--
10/071,9911,9991,9911,997-0.15%94,100-+1.37%--
10/061,9992,0001,9952,000+0.25%286,200-+1.73%--
10/031,9961,9991,9771,995-0.25%119,000-+1.68%--
10/021,9822,0001,9822,000+0.7%234,300-+2.25%--
10/012,0002,0001,9751,986-0.7%78,200-+1.85%--
09/301,9902,0001,9762,000+1.78%157,000-+2.88%--
09/291,9971,9971,9651,965-1.55%36,400-+1.39%--
09/262,0002,0001,9961,996-0.2%179,400-+3.21%--
09/252,0002,0001,9962,0000%182,200-+3.68%--
09/242,0002,0001,9922,0000%287,100-+3.9%--
09/222,0002,0001,9912,0000%252,500-+4.06%--
09/191,9862,0001,9842,000+0.7%239,900-+4.28%--
09/181,9801,9931,9571,986+1.12%138,300-+3.71%--
09/171,9771,9801,9451,964+0.15%141,700-+2.61%--
09/161,9771,9891,9461,961+0.2%133,200-+2.67%--
09/121,9201,9791,9191,957+0.31%226,400-+2.51%--
09/111,9901,9981,9511,951-2.45%66,900-+2.31%--
09/101,9972,0001,9792,000+1.11%105,200-+5.04%--
09/091,9982,0001,9781,978-0.8%224,300-+4.11%--
09/081,9891,9991,9841,994+1.73%151,200-+5.28%--
09/051,9001,9761,8961,960+5.04%155,600-+3.7%--
09/041,9001,9281,8651,866-1.69%148,400--1.11%--
09/031,8801,9211,8801,898+1.01%146,900-+0.42%--
09/021,9001,9031,8731,879-1.93%136,000--0.74%--
09/011,9291,9291,9071,916+0.37%74,600-+1%--
08/291,9091,9101,8951,909+0.9%120,900-+0.47%--
08/281,8501,8941,8501,892+2.22%97,200--0.53%--
08/271,8701,8781,8501,851+0.05%61,500--2.89%--
08/261,8501,8631,8501,850+0.82%35,100--3.24%--
08/251,8461,8561,8351,835-0.65%76,500--4.43%--
08/221,8711,8721,8441,847-0.97%93,700--4.3%--
08/211,8701,8891,8421,865-0.16%166,200--3.87%--
08/201,8801,8941,8571,868-1.37%82,900--4.21%--
08/191,9181,9231,8781,894-1.25%98,600--3.32%--
08/181,9371,9371,9151,918-0.1%29,000--2.59%--
08/151,9201,9291,9161,9200%88,200--3.08%--
08/141,9491,9491,9101,920-1.44%38,300--3.71%--
08/131,8901,9601,8901,948+3.34%92,000--2.84%--
08/121,9131,9391,8851,885-1.41%77,000--6.41%--
08/111,9651,9651,9091,912+0.1%51,900--5.49%--
08/081,9211,9601,8921,910+1%142,100--6.05%--
08/071,9201,9201,8911,891+0.27%125,500--7.35%--
08/061,8501,9031,8491,886+2.17%75,900--7.82%--
08/051,8861,8861,8291,846-2.33%59,400--10%--