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
20177/1, 株式併合 5→1
20148/7, 株式分割 1→1
2003
12/304,4054,4204,3854,400+1.03%991,000-+6.15%--
12/294,3254,3554,3204,355+1.4%399,200-+5.58%--
12/264,2754,3054,2554,295+0.12%424,800-+4.5%--
12/254,3004,3154,2604,290-1.83%410,000-+4.71%--
12/244,2654,3704,2604,370+2.46%1,252,600-+6.9%--
12/224,2504,2704,2304,2650%1,061,000-+4.61%--
12/194,2004,2704,1804,265+2.16%1,904,800-+4.53%--
12/184,1204,1754,1104,175+2.33%1,582,000-+2.3%--
12/174,1104,1104,0704,0800%1,244,400--0.07%--
12/164,0754,0904,0504,080-0.37%693,000--0.17%--
12/154,0754,0954,0554,095+0.61%994,600-+0.02%--
12/124,0704,0754,0204,070+0.12%1,297,400--0.8%--
12/114,0954,1004,0454,065-0.85%409,000--1.17%--
12/104,0704,1104,0354,100+1.11%1,153,200--0.65%--
12/094,0804,0854,0204,055-1.1%594,200--2.05%--
12/084,1704,1754,0754,100-1.68%840,600--1.23%--
12/054,1754,1854,1354,170-0.71%669,400-+0.26%--
12/044,0804,2104,0654,200+1.82%2,638,600-+0.94%--
12/034,1254,1454,1104,125-0.6%933,200--0.79%--
12/024,1504,1804,1304,150+1.47%694,000--0.07%--
12/014,0354,1353,9804,090+1.49%721,400--1.42%--
11/284,0104,0453,9754,030+1.13%428,600--2.82%--
11/273,9903,9903,9503,985+1.14%393,200--4.11%--
11/263,8503,9753,8403,940+1.81%636,200--5.52%--
11/253,9603,9653,8503,870-0.77%850,400--7.5%--
11/213,9203,9403,8753,900-2.26%1,064,600--7.12%--
11/204,0254,0403,9253,990+0.5%784,400--5.14%--
11/194,0154,0603,9703,970-2.34%560,000--5.68%--
11/184,0504,1253,9854,065-0.73%669,200--3.51%--
11/174,2154,2254,0504,095-5.43%652,800--2.71%--
11/144,3504,3754,2854,330+0.7%767,600-+2.97%--
11/134,2954,3254,2404,300+2.02%567,200-+2.55%--
11/124,1854,2254,1354,215+0.96%504,800-+0.69%--
11/114,2754,2754,1304,175-2.34%538,600--0.17%--
11/104,3154,3154,2404,275-1.04%499,000-+2.3%--
11/074,3104,3254,2104,320+0.35%554,000-+3.77%--
11/064,4254,4254,3054,305-2.49%633,200-+3.89%--
11/054,4104,4254,3804,415-0.34%524,800-+7%--
11/044,4254,4504,4004,430+2.07%1,195,400-+8%--
10/314,3304,3454,2454,340+0.93%695,000-+6.4%--
10/304,2354,3204,2004,300+2.38%758,200-+5.91%--
10/294,2054,2354,1554,200+1.69%687,000-+3.83%--
10/283,9804,1553,9804,130+3.38%706,800-+2.41%--
10/274,0004,0453,9853,995-1.36%614,200--0.62%--
10/244,0754,1253,9854,050-0.25%691,600-+0.72%--
10/234,2104,2304,0404,060-4.13%899,000-+1.05%--
10/224,3754,3854,2354,235-2.53%745,200-+5.56%--
10/214,4004,4304,3204,345+1.05%1,899,400-+8.65%--
10/204,2754,3004,1654,300+1.65%1,550,200-+8.18%--
10/174,1204,2554,1204,230+3.68%1,507,800-+6.87%--
10/164,0754,0804,0154,080+0.37%564,800-+3.4%--
10/154,1104,1404,0654,065+0.12%576,000-+3.17%--
10/144,0354,0904,0304,060+1.88%554,200-+3.2%--
10/103,9954,0653,9803,985-0.25%728,600-+1.43%--
10/094,0354,0653,9503,995-0.87%420,200-+1.6%--
10/084,1204,1304,0154,030-2.18%510,400-+2.34%--
10/074,1154,1354,0604,120+0.37%558,800-+4.49%--
10/064,1504,1804,1054,105+0.12%1,054,200-+4.13%--
10/033,9804,1353,9604,100+5.67%2,058,800-+4.11%--
10/023,8953,9203,8403,880+0.65%817,600--1.32%--
10/013,8303,8853,8253,855+0.26%414,800--2.06%--
09/303,8753,9203,8303,845+0.52%443,600--2.44%--
09/293,8553,8653,7903,825-0.52%360,400--3.07%--
09/263,8503,8803,8203,845-0.39%503,200--2.78%--
09/253,8503,8903,8203,860-1.78%672,800--2.6%--
09/243,9453,9703,8803,930+0.9%1,020,800--0.96%--
09/223,9553,9553,8553,895+2.37%1,515,200--1.81%--
09/193,8203,9603,7653,805-5.35%2,832,000--4.01%--
09/184,0354,0503,9954,020+1.26%1,041,400-+1.34%--
09/174,0004,0503,9653,970+1.28%1,153,800-+0.25%--
09/163,9453,9903,8953,920+0.26%659,800--0.83%--
09/123,9153,9453,8603,910+4.13%1,818,800--0.91%--
09/113,8153,8253,7553,755-2.72%968,600--4.65%--
09/103,9153,9353,8503,860-2.03%815,000--1.96%--
09/093,9303,9603,9053,940+0.64%613,200-+0.15%--
09/083,8803,9703,8803,915-0.25%350,600--0.58%--
09/053,9703,9903,8903,925-0.38%525,400--0.51%--
09/044,0154,0403,9403,940-3.08%819,200--0.35%--
09/034,1204,1304,0154,065-1.93%664,600-+2.65%--
09/024,1454,1604,0904,1450%767,400-+4.67%--
09/014,1054,1454,0604,145+1.1%879,000-+4.65%--
08/294,0504,1004,0304,100+2.76%789,800-+3.54%--
08/284,0054,0303,9753,990+0.5%348,600-+0.73%--
08/274,0254,0753,9703,970-0.13%601,800-+0.18%--
08/263,9654,0253,9053,975+0.25%450,000-+0.2%--
08/254,0354,0853,9003,965-0.5%808,400-+0.05%--
08/224,0204,0253,9753,985-1.36%391,600-+0.56%--
08/214,0554,0653,9954,040-0.25%456,800-+2.05%--
08/204,0204,0503,9604,050+1.76%733,200-+2.35%--
08/193,9604,0403,9353,980+1.66%1,054,200-+0.66%--
08/183,8153,9403,8153,915+2.76%693,400--1.01%--
08/153,9153,9153,7653,810-2.06%732,400--3.76%--
08/143,8353,8953,8053,890+1.04%387,200--2.04%--
08/133,8253,8803,8203,850+1.58%468,800--3.34%--
08/123,7553,8153,7453,790+1.2%523,000--5.13%--
08/113,7303,7553,7153,745+0.94%426,000--6.45%--
08/083,6803,7603,6803,710-0.4%779,800--7.39%--
08/073,7403,7553,6453,725-1.72%1,390,800--7.06%--
08/063,8403,8403,7753,790-6.19%1,747,200--5.6%--
08/054,0954,1004,0204,040-1.34%526,200-+0.62%--