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
20199/1, 株式分割 1→10
2003
12/30337362335362+7.42%397,000-+7.42%--
12/29336339335337+0.9%225,000-+0.6%--
12/26334339329334+1.52%707,000-0%--
12/25322329320329+1.23%627,000--1.2%--
12/24318325318325+1.25%726,000--2.11%--
12/22324328316321-1.83%1,307,000--3.31%--
12/19329330321327-1.8%1,093,000--1.51%--
12/18321333321333+2.78%575,000-+0.3%--
12/17326331322324-3.28%831,000--2.41%--
12/16338340334335-0.89%821,000-+0.9%--
12/15340346338338-0.59%666,000-+1.81%--
12/12340348331340-1.45%1,407,000-+2.41%--
12/11348348343345-0.86%879,000-+3.6%--
12/103543543443480%918,000-+4.5%--
12/09345349344348+1.75%1,041,000-+4.5%--
12/08344347335342-0.58%1,171,000-+2.7%--
12/05344347343344+1.18%1,090,000-+2.99%--
12/04349349338340-0.29%1,244,000-+1.49%--
12/03345350341341-0.87%723,000-+1.49%--
12/02340347340344+2.08%1,317,000-+2.08%--
12/01327338325337+3.06%461,000--0.3%--
11/28328334327327-3.25%561,000--3.82%--
11/27337341330338+0.3%756,000--1.17%--
11/26326342326337+3.69%1,151,000--2.03%--
11/25327333325325+4.17%1,065,000--5.8%--
11/21304323304312+2.63%1,206,000--10.34%--
11/20305306297304-1.94%1,491,000--13.14%--
11/19315317302310-1.27%852,000--11.93%--
11/18301316301314-0.63%884,000--11.55%--
11/17337337313316-6.23%676,000--11.48%--
11/14339339335337+2.43%979,000--6.39%--
11/13333335329329+0.3%429,000--9.12%--
11/12325335321328+0.92%811,000--9.89%--
11/11330335320325-2.4%1,236,000--10.96%--
11/10344350329333-3.76%1,517,000--9.26%--
11/07350353341346+0.29%567,000--5.72%--
11/06369369345345-4.43%1,455,000--5.99%--
11/05348366346361+4.94%3,984,000--1.63%--
11/04354355338344-2.55%2,370,000--6.27%--
10/31361362352353-3.55%711,000--3.81%--
10/30361369360366-0.27%748,000--0.27%--
10/29369375366367-0.27%1,914,000-+0.27%--
10/283693713643680%1,051,000-+0.82%--
10/27371371362368-0.81%856,000-+1.1%--
10/24371374370371+0.82%1,864,000-+2.2%--
10/23378378362368-4.91%1,827,000-+1.94%--
10/22381387376387+1.57%2,214,000-+7.5%--
10/21382386375381+1.33%1,794,000-+6.42%--
10/20380382367376-1.31%2,218,000-+5.62%--
10/17380389380381+2.97%2,138,000-+7.63%--
10/16367374362370+2.21%1,907,000-+4.82%--
10/15362365354362-1.9%2,299,000-+2.84%--
10/14372376366369-2.89%2,357,000-+5.43%--
10/10379386378380-2.31%939,000-+9.2%--
10/09380395372389+1.04%1,737,000-+12.75%--
10/08372392372385+3.49%2,326,000-+12.57%--
10/07363373362372+1.64%1,254,000-+9.41%--
10/06361372357366+2.81%2,001,000-+8.28%--
10/03357359350356+0.56%2,087,000-+5.95%--
10/02345361344354+3.21%4,081,000-+5.99%--
10/013403493403430%1,549,000-+3.31%--
09/30354354339343-3.92%2,815,000-+3.94%--
09/29354359349357+0.85%1,933,000-+8.84%--
09/26345360340354+4.12%2,919,000-+8.59%--
09/25331345330340+2.1%830,000-+5.59%--
09/24350350330333-5.13%1,292,000-+4.06%--
09/22350352345351+0.86%2,160,000-+10.38%--
09/19337350333348+4.82%2,172,000-+10.48%--
09/18333335329332+0.3%1,343,000-+6.07%--
09/17335338329331-0.9%1,012,000-+6.43%--
09/16333337331334-1.18%880,000-+7.74%--
09/12329338327338+3.68%1,264,000-+9.74%--
09/11330335326326-2.69%737,000-+6.19%--
09/10341344329335-4.29%2,591,000-+9.48%--
09/09340350337350+2.04%2,542,000-+14.75%--
09/08333345331343+6.19%4,268,000-+12.83%--
09/05320325318323+3.19%1,742,000-+6.95%--
09/04317320312313-0.63%1,149,000-+3.64%--
09/03315319314315+1.61%1,085,000-+4.3%--
09/02318320309310-4.02%1,417,000-+2.65%--
09/013193243123230%1,158,000-+6.95%--
08/29320324318323+1.89%774,000-+6.95%--
08/28316323312317+1.93%2,218,000-+4.97%--
08/27307316305311+2.98%2,471,000-+2.98%--
08/26299305295302+0.67%1,270,000-0%--
08/253053063003000%1,635,000--0.99%--
08/22294304291300+3.63%4,673,000--0.66%--
08/21282293281290+5.46%4,213,000--4.14%--
08/20271277266275+0.92%3,212,000--9.41%--
08/19279280269272-1.98%4,861,000--10.53%--
08/18285288276278-1.94%3,164,000--9.31%--
08/15288289283283-3.74%1,928,000--8.12%--
08/14297297293294-0.68%1,632,000--4.85%--
08/13296298295296+0.68%1,891,000--4.52%--
08/12293295288294-1.01%2,225,000--5.47%--
08/11299303290297-2.3%767,000--4.5%--
08/08301305297304-0.33%774,000--2.25%--
08/07308309305305-1.29%609,000--2.24%--
08/06308312305309-1.28%280,000--0.96%--
08/05312317308313+1.29%650,000-+0.32%--