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
12/30530530523523+2.55%2,500-+8.06%--
12/295105115105100%7,500-+6.03%--
12/26512520510510-0.39%10,500-+6.47%--
12/25513513512512+1.79%4,500-+7.34%--
12/24503504502503+3.07%6,000-+5.89%--
12/22482488480488+1.04%15,000-+3.39%--
12/19487494482483-0.82%15,500-+2.55%--
12/18483490483487-4.13%11,500-+3.4%--
12/17510512508508+4.74%10,000-+8.09%--
12/16498498485485-2.61%6,000-+3.63%--
12/15505515485498-1.39%8,500-+6.41%--
12/12537538505505-4.17%65,000-+7.91%--
12/11520527520527+1.15%6,000-+12.61%--
12/10519530519521+0.39%30,000-+11.56%--
12/09495520490519+5.92%24,000-+11.61%--
12/08495495489490+5.38%9,500-+5.6%--
12/05456465456465+2.2%4,000-+0.22%--
12/04444456444455+2.48%17,500--2.15%--
12/03445445444444+1.6%4,000--4.72%--
12/02434447434437+0.46%6,000--6.62%--
12/01428435418435-0.68%9,500--7.64%--
11/28446446432438-2.01%5,000--7.4%--
11/27448448441447-0.22%12,000--6.09%--
11/26455455448448-1.54%5,000--6.28%--
11/25461461450455-1.3%6,500--5.41%--
11/21454466454461+1.32%8,000--4.75%--
11/20460475451455-0.87%8,500--6.38%--
11/19450460450459+2%9,000--5.94%--
11/18449450449450+0.22%7,500--8.16%--
11/17460463449449-2.81%15,000--9.11%--
11/14469469461462-1.28%12,500--7.04%--
11/13469473462468-0.43%6,500--6.21%--
11/12465487465470+2.4%13,000--6.37%--
11/11489490452459-7.09%20,000--8.93%--
11/10488494488494+0.2%2,500--2.56%--
11/07495502493493-0.4%13,000--2.95%--
11/064965044954950%16,500--2.75%--
11/05494496494495+0.2%4,500--2.75%--
11/04490495490494+2.7%7,000--3.14%--
10/31489489480481-1.84%9,000--5.69%--
10/30492492488490-0.2%13,000--4.11%--
10/294914944894910%8,500--4.1%--
10/28490492488491-0.2%6,000--4.29%--
10/27494500492492-0.4%8,500--4.47%--
10/244944974944940%17,000--4.45%--
10/23506506491494-2.37%25,500--4.63%--
10/22524527506506-1.94%30,000--2.69%--
10/21515518515516+0.39%8,500--0.96%--
10/20516524514514-0.19%3,000--1.34%--
10/17519519512515-0.77%8,500--1.15%--
10/16517519512519+0.58%11,000--0.57%--
10/15513522513516+0.58%9,000--1.34%--
10/14526526505513-3.02%11,000--1.91%--
10/10526529526529+0.38%14,500-+0.95%--
10/095275285275270%4,500-+0.57%--
10/08529530527527-0.38%4,000-+0.76%--
10/07535535518529-0.75%16,000-+1.15%--
10/06527536527533+1.33%20,500-+1.91%--
10/03524526524526+0.77%7,500-+0.77%--
10/02512522512522+2.15%8,500-+0.19%--
10/01508514508511+0.79%11,000--1.92%--
09/30505507505507+0.4%8,000--2.5%--
09/29513513505505-1.56%6,000--3.07%--
09/26504517504513+1.99%5,500--1.54%--
09/25511511500503+1.41%11,000--3.45%--
09/24523524495496-5.16%23,000--4.8%--
09/22541541513523-3.15%9,500-+0.19%--
09/19535542535540+0.93%10,500-+3.65%--
09/18533535533535+0.56%9,500-+2.88%--
09/175325425325320%12,500-+2.5%--
09/16540544532532+0.38%5,500-+2.5%--
09/12543543527530+1.34%57,000-+2.32%--
09/11541541515523-1.51%7,500-+1.16%--
09/10538542530531-1.3%7,500-+2.71%--
09/09530539530538+1.13%7,500-+4.06%--
09/08529532529532+0.57%8,000-+3.1%--
09/055365445295290%30,000-+2.72%--
09/04520530520529+1.93%20,500-+2.92%--
09/03523524512519+1.96%8,000-+0.97%--
09/02517518509509-2.49%7,000--0.97%--
09/01526526516522-0.19%5,000-+1.56%--
08/29524524514523+2.75%8,000-+1.55%--
08/28517517509509-1.36%13,500--1.36%--
08/27509518509516+1.57%7,500--0.39%--
08/265095105085080%7,000--2.31%--
08/255245245085080%8,500--2.68%--
08/22511511508508-1.17%12,000--3.05%--
08/215185185145140%17,000--2.28%--
08/20512514510514+0.98%4,000--2.65%--
08/19506511506509+0.39%5,500--3.78%--
08/18515515506507-1.17%22,500--4.52%--
08/15516516513513-0.39%6,000--3.75%--
08/14514517514515-0.19%7,000--3.92%--
08/13530530516516+0.19%4,000--4.09%--
08/125145205145150%5,000--4.63%--
08/11515515515515+0.39%8,500--4.98%--
08/08512516511513-0.39%11,500--5.7%--
08/07518519515515-0.58%9,500--5.68%--
08/06518527518518+0.19%18,500--5.65%--
08/05514517513517+0.98%17,000--6%--