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
12/30520540517540+4.85%27,000-+6.72%--
12/295155155105150%12,000-+1.98%--
12/26490515490515+0.98%20,000-+1.78%--
12/25510510502510-0.97%54,000-+0.79%--
12/24505515501515+0.98%53,000-+1.58%--
12/225005155005100%94,000-+0.59%--
12/19509510495510-0.2%70,000--0.2%--
12/18524530500511-4.31%52,000--0.97%--
12/17545545501534-0.19%49,000-+2.89%--
12/16530535514535+2.88%82,000-+2.88%--
12/15486525486520+9.47%65,000--0.38%--
12/12461475460475+2.15%50,000--9.7%--
12/11455465455465+2.2%48,000--12.76%--
12/10450460441455+1.11%42,000--15.9%--
12/09484484440450-3.64%25,000--18.18%--
12/08483483465467-3.71%39,000--16.31%--
12/05500500485485-3%17,000--14.31%--
12/04485505485500+2.88%32,000--12.59%--
12/03500502476486-4.33%89,000--15.92%--
12/02530530502508-4.15%31,000--13.01%--
12/01510530510530-0.19%25,000--9.86%--
11/28550558531531-3.45%23,000--10.15%--
11/27521550520550+5.77%52,000--7.87%--
11/265305305155200%67,000--13.91%--
11/255095345055200%122,000--14.75%--
11/21520535520520-2.07%37,000--14.89%--
11/20540560530531+2.91%46,000--12.95%--
11/19530530511516-4.27%61,000--14.99%--
11/18496539480539+6.52%99,000--10.76%--
11/17599600505506-16.36%100,000--15.67%--
11/14630630605605-3.97%51,000-+1.51%--
11/13649649620630+5.18%89,000-+7.14%--
11/12560605560599+7.73%207,000-+3.63%--
11/11550556501556-4.14%206,000--2.28%--
11/10590590560580-6.6%128,000-+3.2%--
11/07658658615621-5.91%255,000-+12.3%--
11/06660670655660-1.49%82,000-+21.55%--
11/05659670653670+0.9%137,000-+26.18%--
11/04658665653664+0.91%82,000-+28.19%--
10/31654663652658+0.3%74,000-+30.04%--
10/30650660635656+0.31%83,000-+32.79%--
10/29666678650654+0.62%69,000-+35.4%--
10/28626690626650+4.84%209,000-+37.71%--
10/27612625612620+1.81%53,000-+34.49%--
10/24600640600609+1.5%248,000-+34.44%--
10/23591622581600-11.76%419,000-+35.14%--
10/22705705665680-8.72%427,000-+56.32%--
10/21670750650745+14.62%1,204,000-+76.54%--
10/20650650650650+18.18%158,000-+60.49%--
10/17522552504550+9.56%616,000-+39.95%--
10/16470515469502+7.96%466,000-+30.73%--
10/15436475436465+7.39%403,000-+23.02%--
10/14443446419433+1.17%215,000-+16.09%--
10/10420438420428+1.9%340,000-+15.99%--
10/09390420389420+7.69%332,000-+14.75%--
10/08390391383390+0.78%117,000-+7.44%--
10/07386392385387+1.57%113,000-+7.5%--
10/06373383368381+2.97%103,000-+6.72%--
10/03367370360370+0.54%74,000-+4.23%--
10/02365369360368+2.22%50,000-+4.25%--
10/01368368358360+0.56%30,000-+2.86%--
09/30353359353358+1.7%43,000-+2.58%--
09/29363366351352-3.03%58,000-+1.44%--
09/26358363347363+1.11%42,000-+5.22%--
09/25357359346359-5.03%84,000-+4.36%--
09/24368383362378-1.31%77,000-+10.53%--
09/223803833653830%87,000-+12.98%--
09/19404404383383-5.2%77,000-+13.65%--
09/18396410396404+3.32%150,000-+20.6%--
09/17380410380391+3.17%398,000-+18.13%--
09/16350388350379+8.29%381,000-+15.55%--
09/12340353336350+5.11%87,000-+7.69%--
09/113353393313330%33,000-+2.78%--
09/10340340325333-0.89%100,000-+3.1%--
09/09335340334336+0.6%60,000-+4.35%--
09/08344345334334-4.3%50,000-+4.05%--
09/05345349340349+1.45%86,000-+8.72%--
09/04358368340344-3.37%271,000-+7.5%--
09/03330358330356+9.2%415,000-+11.6%--
09/02325326318326+0.93%118,000-+2.84%--
09/01318323318323+1.89%33,000-+1.89%--
08/29317318315317+0.63%16,000-0%--
08/28320323315315-1.87%81,000--0.32%--
08/27319323317321+1.9%58,000-+1.26%--
08/26311315309315+1.29%32,000--0.63%--
08/25316317308311-1.89%60,000--1.89%--
08/22322322317317+0.63%19,000-0%--
08/21317320315315-0.63%35,000--0.32%--
08/203213233173170%57,000-+0.32%--
08/193273273153170%64,000-0%--
08/18313320313317-0.31%41,000-0%--
08/15325325317318-3.05%61,000-+0.32%--
08/14329329321328+2.18%52,000-+3.47%--
08/13311330311321+3.55%332,000-+1.26%--
08/12314314308310-0.64%65,000--2.21%--
08/11307312307312+1.3%20,000--1.58%--
08/08306311306308-0.65%73,000--2.84%--
08/07312315307310-1.59%42,000--2.52%--
08/063153183153150%19,000--0.94%--
08/05326330315315-3.96%50,000--1.25%--