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
201710/1, 株式併合 10→1
2003
12/3016,82016,95016,82016,910+1.08%209,200-+2.67%--
12/2916,72016,79016,65016,730+1.58%348,300-+1.76%--
12/2616,47016,48016,37016,4700%186,500-+0.34%--
12/2516,45016,53016,29016,470-0.06%222,100-+0.46%--
12/2416,51016,54016,40016,480-0.18%241,600-+0.6%--
12/2216,39016,55016,32016,510+2.36%350,900-+0.84%--
12/1916,17016,26016,10016,130+0.31%360,800--1.62%--
12/1816,03016,17016,03016,080-1.05%331,800--2.23%--
12/1716,44016,49016,14016,250-1.87%385,300--1.47%--
12/1616,33016,56016,31016,560-1.6%217,700-+0.18%--
12/1516,67016,83016,60016,830+2.81%562,800-+1.53%--
12/1216,60016,60016,26016,370-0.18%518,700--1.48%--
12/1116,30016,48016,20016,400+1.86%438,700--1.54%--
12/1016,24016,24015,89016,100-0.86%417,900--3.67%--
12/0916,17016,28015,98016,240+1.69%258,900--3.22%--
12/0816,05016,14015,93015,970-1.84%404,900--5.07%--
12/0516,57016,65016,22016,270-1.81%311,300--3.62%--
12/0416,68016,70016,52016,570-0.54%369,200--2.22%--
12/0316,66016,76016,53016,660-0.06%430,600--1.87%--
12/0216,85016,94016,45016,670-0.66%527,600--1.95%--
12/0116,39016,78016,24016,780+2.38%589,700--1.39%--
11/2816,54016,54016,33016,390-0.67%427,000--3.74%--
11/2716,40016,50016,26016,500-1.26%907,400--3.47%--
11/2616,70016,79016,60016,710-0.06%303,000--2.63%--
11/2516,95016,97016,50016,720+3.53%402,100--2.74%--
11/2116,10016,30016,05016,150+0.44%327,600--6.24%--
11/2016,02016,10015,95016,080+0.82%419,200--6.85%--
11/1916,08016,08015,92015,950-1.24%502,400--7.8%--
11/1815,97016,15015,89016,150-0.74%810,200--6.83%--
11/1716,85016,87016,27016,270-4.85%384,700--6.21%--
11/1417,43017,48017,05017,100-1.78%312,200--1.37%--
11/1317,32017,55017,25017,410+1.16%285,600-+0.63%--
11/1217,38017,40017,05017,210+0.06%264,200--0.35%--
11/1117,50017,51017,05017,200-2.82%318,300--0.26%--
11/1017,80017,90017,63017,700-0.67%228,600-+2.78%--
11/0717,75017,86017,52017,820+2.59%440,500-+3.82%--
11/0617,86017,86017,37017,370-2.74%388,100-+1.56%--
11/0517,78017,88017,40017,860+0.62%396,400-+4.67%--
11/0417,90017,90017,66017,750+2.54%488,200-+4.47%--
10/3117,50017,67017,31017,310-0.63%271,800-+2.31%--
10/3017,29017,67017,23017,420-2.63%759,400-+3.33%--
10/2917,90017,98017,53017,890+3.11%718,200-+6.51%--
10/2817,20017,50017,17017,350+0.46%355,900-+3.84%--
10/2717,37017,50017,23017,270+1.17%220,400-+3.57%--
10/2417,33017,62016,95017,070+0.23%420,700-+2.47%--
10/2317,14017,60016,90017,030-5.6%651,600-+2.26%--
10/2218,20018,20017,81018,040-0.88%644,700-+8.39%--
10/2118,06018,33017,85018,200+4.24%1,572,700-+9.68%--
10/2017,35017,56017,35017,460-0.51%421,600-+5.57%--
10/1717,18017,64017,14017,550+2.69%665,100-+6.15%--
10/1617,09017,10016,89017,090+0.53%329,900-+3.34%--
10/1517,00017,12016,82017,000+1.19%632,400-+2.69%--
10/1416,80016,90016,72016,800+1.69%377,300-+1.31%--
10/1016,30016,66016,27016,520+3.25%520,600--0.54%--
10/0916,03016,13016,00016,000-1.23%579,400--3.97%--
10/0816,49016,60016,08016,200-2.59%342,100--3.2%--
10/0716,62016,70016,44016,630+0.24%314,300--1.06%--
10/0616,87016,96016,50016,590-0.24%510,700--1.5%--
10/0316,60016,68016,47016,630+2.28%442,600--1.41%--
10/0216,70016,79016,12016,260-0.31%530,300--3.74%--
10/0116,30016,44016,04016,310-0.24%332,900--3.71%--
09/3016,40016,46016,22016,350+1.81%382,700--3.7%--
09/2916,14016,14015,94016,060+0.69%490,100--5.7%--
09/2615,67016,04015,61015,950+0.95%605,900--6.75%--
09/2515,60015,80015,51015,800-0.32%410,900--8.04%--
09/2415,93016,15015,61015,850+1.08%756,000--8.2%--
09/2216,54016,54015,60015,680-5.2%744,700--9.53%--
09/1916,88016,92016,50016,540-1.72%543,900--4.94%--
09/1816,89017,00016,75016,830-0.71%433,800--3.46%--
09/1717,10017,23016,83016,950+0.89%498,600--2.82%--
09/1616,80016,85016,71016,8000%393,900--3.68%--
09/1216,83016,97016,70016,800-0.18%767,900--3.7%--
09/1116,99017,07016,71016,830-2.72%583,200--3.53%--
09/1017,50017,59017,23017,300-2.15%562,300--0.76%--
09/0917,56017,82017,52017,680+1.03%516,600-+1.68%--
09/0817,50017,68017,46017,500-1.02%236,200-+0.8%--
09/0517,75017,75017,53017,680+1.03%258,700-+1.95%--
09/0417,95017,99017,50017,500-1.69%440,800-+1.04%--
09/0318,00018,07017,62017,800-0.5%498,200-+2.88%--
09/0217,99017,99017,71017,890-0.61%346,900-+3.57%--
09/0117,74018,00017,66018,000+2.86%473,100-+4.28%--
08/2917,40017,54017,26017,500+1.69%218,700-+1.55%--
08/2817,26017,38017,18017,210-0.12%257,700--0.01%--
08/2717,23017,40017,18017,230-1.09%278,100-+0.21%--
08/2617,13017,44017,09017,420+0.69%245,500-+1.41%--
08/2517,50017,62017,23017,300-1.98%256,000-+1.02%--
08/2217,84017,84017,50017,650-1.4%248,300-+3.37%--
08/2117,90017,98017,77017,900-0.06%308,200-+5.21%--
08/2017,91017,94017,70017,910+0.06%392,300-+5.5%--
08/1917,70017,92017,68017,900+2.29%704,900-+5.64%--
08/1817,51017,68017,43017,500+0.69%382,500-+3.54%--
08/1517,50017,60017,32017,3800%388,700-+3.13%--
08/1417,13017,45017,02017,380+2.06%463,300-+3.24%--
08/1316,92017,13016,92017,030+0.47%261,500-+1.27%--
08/1216,98016,99016,83016,950+0.18%170,000-+0.71%--
08/1116,94017,00016,81016,920+0.77%152,800-+0.46%--
08/0816,75016,94016,59016,790+1.94%531,500--0.2%--
08/0716,21016,56016,14016,470+1.6%398,400--2.09%--
08/0616,40016,48016,11016,210-4.65%728,500--3.61%--
08/0517,00017,01016,80017,000-0.06%346,300-+1.17%--