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 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2003 |
| 12/30 | 1,310 | 1,335 | 1,310 | 1,330 | +0.76% | 57,200 | - | +3.91% | - | - |
| 12/29 | 1,335 | 1,335 | 1,305 | 1,320 | 0% | 13,800 | - | +3.53% | - | - |
| 12/26 | 1,280 | 1,320 | 1,280 | 1,320 | +1.93% | 27,600 | - | +3.86% | - | - |
| 12/25 | 1,335 | 1,350 | 1,290 | 1,295 | -4.07% | 46,800 | - | +2.29% | - | - |
| 12/24 | 1,340 | 1,355 | 1,335 | 1,350 | -0.37% | 23,000 | - | +6.97% | - | - |
| 12/22 | 1,315 | 1,355 | 1,310 | 1,355 | +3.04% | 39,200 | - | +7.88% | - | - |
| 12/19 | 1,315 | 1,315 | 1,305 | 1,315 | 0% | 16,200 | - | +5.12% | - | - |
| 12/18 | 1,320 | 1,320 | 1,300 | 1,315 | +0.38% | 17,600 | - | +5.37% | - | - |
| 12/17 | 1,300 | 1,325 | 1,295 | 1,310 | +1.95% | 46,400 | - | +5.22% | - | - |
| 12/16 | 1,290 | 1,295 | 1,275 | 1,285 | -0.39% | 12,400 | - | +3.46% | - | - |
| 12/15 | 1,290 | 1,300 | 1,275 | 1,290 | +0.39% | 38,600 | - | +3.95% | - | - |
| 12/12 | 1,290 | 1,290 | 1,275 | 1,285 | +1.18% | 43,800 | - | +3.71% | - | - |
| 12/11 | 1,280 | 1,280 | 1,250 | 1,270 | -0.78% | 19,400 | - | +2.58% | - | - |
| 12/10 | 1,290 | 1,290 | 1,260 | 1,280 | -0.78% | 13,600 | - | +3.48% | - | - |
| 12/09 | 1,255 | 1,290 | 1,255 | 1,290 | +3.2% | 34,800 | - | +4.28% | - | - |
| 12/08 | 1,265 | 1,270 | 1,245 | 1,250 | 0% | 19,800 | - | +1.21% | - | - |
| 12/05 | 1,250 | 1,260 | 1,250 | 1,250 | +0.81% | 20,800 | - | +1.13% | - | - |
| 12/04 | 1,245 | 1,250 | 1,235 | 1,240 | +0.81% | 16,200 | - | +0.32% | - | - |
| 12/03 | 1,230 | 1,240 | 1,225 | 1,230 | -0.4% | 8,600 | - | -0.57% | - | - |
| 12/02 | 1,245 | 1,245 | 1,235 | 1,235 | -0.8% | 15,800 | - | -0.24% | - | - |
| 12/01 | 1,245 | 1,245 | 1,230 | 1,245 | +0.4% | 25,800 | - | +0.48% | - | - |
| 11/28 | 1,240 | 1,250 | 1,235 | 1,240 | +0.81% | 19,000 | - | 0% | - | - |
| 11/27 | 1,230 | 1,235 | 1,230 | 1,230 | -0.4% | 6,600 | - | -0.97% | - | - |
| 11/26 | 1,230 | 1,245 | 1,225 | 1,235 | +0.41% | 5,800 | - | -0.8% | - | - |
| 11/25 | 1,220 | 1,230 | 1,215 | 1,230 | +1.65% | 14,200 | - | -1.44% | - | - |
| 11/21 | 1,235 | 1,235 | 1,210 | 1,210 | -0.41% | 8,800 | - | -3.35% | - | - |
| 11/20 | 1,210 | 1,230 | 1,195 | 1,215 | +1.67% | 9,400 | - | -3.26% | - | - |
| 11/19 | 1,190 | 1,200 | 1,185 | 1,195 | +0.42% | 14,000 | - | -5.08% | - | - |
| 11/18 | 1,215 | 1,215 | 1,180 | 1,190 | -2.06% | 12,800 | - | -5.85% | - | - |
| 11/17 | 1,235 | 1,235 | 1,215 | 1,215 | -1.22% | 18,000 | - | -4.33% | - | - |
| 11/14 | 1,240 | 1,240 | 1,225 | 1,230 | -1.2% | 9,800 | - | -3.38% | - | - |
| 11/13 | 1,245 | 1,250 | 1,235 | 1,245 | +1.22% | 8,200 | - | -2.35% | - | - |
| 11/12 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 9,000 | - | -3.76% | - | - |
| 11/11 | 1,240 | 1,245 | 1,215 | 1,240 | -0.8% | 26,800 | - | -3.13% | - | - |
| 11/10 | 1,250 | 1,265 | 1,245 | 1,250 | 0% | 7,400 | - | -2.65% | - | - |
| 11/07 | 1,260 | 1,265 | 1,245 | 1,250 | +0.4% | 11,800 | - | -2.95% | - | - |
| 11/06 | 1,255 | 1,255 | 1,245 | 1,245 | -1.19% | 26,000 | - | -3.49% | - | - |
| 11/05 | 1,260 | 1,270 | 1,255 | 1,260 | -0.4% | 8,200 | - | -2.55% | - | - |
| 11/04 | 1,265 | 1,270 | 1,255 | 1,265 | +0.8% | 16,200 | - | -2.24% | - | - |
| 10/31 | 1,270 | 1,270 | 1,250 | 1,255 | -0.79% | 19,800 | - | -3.16% | - | - |
| 10/30 | 1,260 | 1,275 | 1,260 | 1,265 | +0.4% | 16,800 | - | -2.62% | - | - |
| 10/29 | 1,270 | 1,280 | 1,260 | 1,260 | 0% | 16,200 | - | -3.3% | - | - |
| 10/28 | 1,260 | 1,275 | 1,260 | 1,260 | +0.4% | 5,200 | - | -3.67% | - | - |
| 10/27 | 1,265 | 1,295 | 1,255 | 1,255 | -0.79% | 18,800 | - | -4.42% | - | - |
| 10/24 | 1,270 | 1,285 | 1,265 | 1,265 | +0.4% | 13,800 | - | -3.95% | - | - |
| 10/23 | 1,295 | 1,295 | 1,260 | 1,260 | -2.7% | 20,400 | - | -4.69% | - | - |
| 10/22 | 1,300 | 1,300 | 1,295 | 1,295 | -0.77% | 16,200 | - | -2.34% | - | - |
| 10/21 | 1,325 | 1,340 | 1,300 | 1,305 | -1.14% | 35,000 | - | -1.81% | - | - |
| 10/20 | 1,325 | 1,330 | 1,320 | 1,320 | +0.76% | 8,400 | - | -0.75% | - | - |
| 10/17 | 1,315 | 1,325 | 1,310 | 1,310 | 0% | 9,000 | - | -1.58% | - | - |
| 10/16 | 1,305 | 1,320 | 1,300 | 1,310 | 0% | 9,600 | - | -1.65% | - | - |
| 10/15 | 1,325 | 1,325 | 1,305 | 1,310 | -0.76% | 13,600 | - | -1.65% | - | - |
| 10/14 | 1,325 | 1,360 | 1,320 | 1,320 | -0.38% | 24,400 | - | -0.9% | - | - |
| 10/10 | 1,290 | 1,325 | 1,290 | 1,325 | +2.71% | 24,000 | - | -0.45% | - | - |
| 10/09 | 1,290 | 1,300 | 1,235 | 1,290 | -0.39% | 33,000 | - | -3.01% | - | - |
| 10/08 | 1,310 | 1,310 | 1,295 | 1,295 | -0.38% | 22,200 | - | -2.7% | - | - |
| 10/07 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 14,400 | - | -2.4% | - | - |
| 10/06 | 1,335 | 1,335 | 1,295 | 1,300 | -2.62% | 32,400 | - | -2.4% | - | - |
| 10/03 | 1,315 | 1,335 | 1,315 | 1,335 | 0% | 6,600 | - | +0.23% | - | - |
| 10/02 | 1,315 | 1,335 | 1,295 | 1,335 | +1.14% | 13,400 | - | +0.3% | - | - |
| 10/01 | 1,315 | 1,325 | 1,305 | 1,320 | +0.76% | 9,000 | - | -0.75% | - | - |
| 09/30 | 1,300 | 1,310 | 1,295 | 1,310 | +1.16% | 12,200 | - | -1.43% | - | - |
| 09/29 | 1,300 | 1,305 | 1,295 | 1,295 | -1.15% | 9,600 | - | -2.48% | - | - |
| 09/26 | 1,325 | 1,330 | 1,310 | 1,310 | -1.13% | 11,600 | - | -1.28% | - | - |
| 09/25 | 1,340 | 1,350 | 1,325 | 1,325 | -3.28% | 11,600 | - | -0.08% | - | - |
| 09/24 | 1,370 | 1,385 | 1,350 | 1,370 | -0.72% | 21,400 | - | +3.4% | - | - |
| 09/22 | 1,395 | 1,395 | 1,360 | 1,380 | 0% | 30,600 | - | +4.39% | - | - |
| 09/19 | 1,385 | 1,385 | 1,375 | 1,380 | +0.73% | 21,600 | - | +4.7% | - | - |
| 09/18 | 1,375 | 1,385 | 1,340 | 1,370 | 0% | 28,200 | - | +4.34% | - | - |
| 09/17 | 1,375 | 1,385 | 1,365 | 1,370 | +0.74% | 15,800 | - | +4.74% | - | - |
| 09/16 | 1,390 | 1,395 | 1,360 | 1,360 | -1.09% | 19,800 | - | +4.37% | - | - |
| 09/12 | 1,390 | 1,390 | 1,365 | 1,375 | +2.61% | 75,200 | - | +5.93% | - | - |
| 09/11 | 1,345 | 1,345 | 1,335 | 1,340 | -0.37% | 13,800 | - | +3.63% | - | - |
| 09/10 | 1,335 | 1,350 | 1,335 | 1,345 | +0.75% | 13,400 | - | +4.34% | - | - |
| 09/09 | 1,350 | 1,355 | 1,325 | 1,335 | +2.3% | 32,000 | - | +3.81% | - | - |
| 09/08 | 1,300 | 1,315 | 1,300 | 1,305 | +0.38% | 18,200 | - | +1.64% | - | - |
| 09/05 | 1,310 | 1,315 | 1,300 | 1,300 | 0% | 15,600 | - | +1.25% | - | - |
| 09/04 | 1,305 | 1,315 | 1,300 | 1,300 | 0% | 14,800 | - | +1.33% | - | - |
| 09/03 | 1,315 | 1,320 | 1,295 | 1,300 | -1.14% | 23,800 | - | +1.4% | - | - |
| 09/02 | 1,325 | 1,325 | 1,310 | 1,315 | -0.38% | 13,400 | - | +2.57% | - | - |
| 09/01 | 1,330 | 1,330 | 1,310 | 1,320 | +0.38% | 17,000 | - | +3.13% | - | - |
| 08/29 | 1,325 | 1,325 | 1,305 | 1,315 | +1.15% | 19,200 | - | +2.73% | - | - |
| 08/28 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 17,200 | - | +1.72% | - | - |
| 08/27 | 1,325 | 1,325 | 1,305 | 1,310 | +0.38% | 20,200 | - | +2.58% | - | - |
| 08/26 | 1,290 | 1,305 | 1,290 | 1,305 | +1.56% | 22,600 | - | +2.27% | - | - |
| 08/25 | 1,290 | 1,295 | 1,285 | 1,285 | +0.39% | 13,000 | - | +0.78% | - | - |
| 08/22 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 16,800 | - | +0.47% | - | - |
| 08/21 | 1,285 | 1,300 | 1,285 | 1,290 | +1.57% | 11,000 | - | +1.34% | - | - |
| 08/20 | 1,305 | 1,305 | 1,270 | 1,270 | -2.31% | 30,600 | - | -0.24% | - | - |
| 08/19 | 1,315 | 1,315 | 1,290 | 1,300 | +0.78% | 19,800 | - | +1.88% | - | - |
| 08/18 | 1,295 | 1,300 | 1,290 | 1,290 | +0.78% | 14,800 | - | +1.02% | - | - |
| 08/15 | 1,305 | 1,305 | 1,275 | 1,280 | +0.79% | 13,000 | - | +0.08% | - | - |
| 08/14 | 1,255 | 1,275 | 1,250 | 1,270 | +2.01% | 16,000 | - | -0.94% | - | - |
| 08/13 | 1,255 | 1,270 | 1,245 | 1,245 | 0% | 14,600 | - | -3.11% | - | - |
| 08/12 | 1,250 | 1,260 | 1,240 | 1,245 | +0.4% | 12,400 | - | -3.49% | - | - |
| 08/11 | 1,250 | 1,250 | 1,240 | 1,240 | +0.4% | 7,200 | - | -4.25% | - | - |
| 08/08 | 1,255 | 1,260 | 1,230 | 1,235 | -1.59% | 28,600 | - | -5% | - | - |
| 08/07 | 1,260 | 1,265 | 1,255 | 1,255 | -0.79% | 12,000 | - | -3.83% | - | - |
| 08/06 | 1,280 | 1,285 | 1,255 | 1,265 | -1.56% | 14,000 | - | -3.51% | - | - |
| 08/05 | 1,300 | 1,300 | 1,285 | 1,285 | -1.15% | 12,000 | - | -2.36% | - | - |
