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
20091/7, 株式分割 1→100
20058/4, 株式併合 1000→1
2003
12/301,3301,3501,3201,350+3.05%2,887,800-+4.41%--
12/291,2601,3201,2601,310+4.8%4,445,200-+1.39%--
12/261,2301,2601,2201,250+1.63%3,988,000--3.18%--
12/251,2201,2501,2001,230+0.82%3,526,600--4.73%--
12/241,2301,2401,2101,220-1.61%1,818,800--5.72%--
12/221,2301,2501,2201,240-0.8%1,780,600--4.17%--
12/191,2601,2701,2301,250-0.79%1,645,000--3.7%--
12/181,2701,2801,2501,260-1.56%1,325,300--3.37%--
12/171,2901,3001,2601,280-0.78%2,059,800--2.29%--
12/161,2601,2901,2501,290-1.53%2,361,600--1.75%--
12/151,3001,3101,2701,310+7.38%4,954,900--0.91%--
12/121,2601,2701,2201,220-1.61%3,425,900--8.41%--
12/111,2101,2601,1901,240+4.2%4,216,000--7.88%--
12/101,2201,2301,1901,190-4.8%2,608,200--12.5%--
12/091,2701,2801,2201,250-0.79%2,279,500--9.29%--
12/081,2801,2901,2401,260-3.08%2,457,900--9.48%--
12/051,3301,3301,2801,3000%2,055,300--7.74%--
12/041,3301,3301,2901,300-3.7%3,056,500--8.77%--
12/031,3601,3701,3401,3500%1,556,500--6.44%--
12/021,3901,4101,3501,350-2.17%3,171,000--7.22%--
12/011,2501,4001,2501,380+0.73%4,804,300--5.74%--
11/281,3901,4401,3601,370-2.14%5,388,300--6.8%--
11/271,3601,4001,3301,400+3.7%3,997,900--5.53%--
11/261,3501,3801,3301,350-2.17%2,389,000--9.76%--
11/251,4001,4101,3701,380+3.76%2,917,000--8.79%--
11/211,2601,3301,2401,330+3.91%3,501,000--13.13%--
11/201,2901,3001,2501,280+2.4%3,569,200--17.53%--
11/191,2401,2901,2301,250-3.1%3,327,700--20.63%--
11/181,2101,3001,1501,290+4.03%6,752,200--19.32%--
11/171,2901,3001,2101,240-7.46%4,574,800--23.27%--
11/141,3701,3801,3201,340-3.6%4,565,500--17.89%--
11/131,4501,4601,3901,390-0.71%4,354,400--15.4%--
11/121,3801,4501,3501,400+2.19%5,392,600--15.31%--
11/111,4301,4301,2701,370-8.67%11,638,300--17.72%--
11/101,5701,5801,5001,500-4.46%2,828,400--10.61%--
11/071,5501,5701,5401,570+0.64%3,344,600--6.88%--
11/061,5701,5801,5501,560-2.5%3,634,400--7.69%--
11/051,6001,6101,5501,600-1.84%3,950,200--5.33%--
11/041,6601,6701,6201,630+1.24%2,288,300--3.38%--
10/311,6901,6901,5801,610-4.17%3,667,800--4.34%--
10/301,7001,7201,6601,680-1.75%2,456,000-+0.06%--
10/291,7901,8101,7001,710-1.72%4,142,200-+1.85%--
10/281,7001,7601,6901,740+4.82%6,552,100-+3.82%--
10/271,6001,6701,6001,660+5.06%3,844,600--0.24%--
10/241,5801,6701,5601,580+3.95%5,764,800--4.13%--
10/231,5201,5901,5101,520-8.43%5,554,600--6.98%--
10/221,7301,7301,6501,660-5.14%4,274,600-+2.47%--
10/211,8001,8101,7301,750-1.69%3,912,600-+9.86%--
10/201,8101,8201,7801,780-3.26%3,931,700-+13.88%--
10/171,8401,8601,8101,840-0.54%4,177,100-+20.1%--
10/161,8501,8701,7801,850-0.54%6,645,900-+23.5%--
10/151,9001,9101,8401,860+0.54%11,532,900-+27.05%--
10/141,7701,8501,7701,850+8.19%18,396,000-+29.37%--
10/101,7001,7301,6601,710+4.27%11,806,900-+22.49%--
10/091,6101,6501,6101,640+1.23%2,500,500-+19.8%--
10/081,6201,6601,5901,620-0.61%5,623,200-+20.54%--
10/071,7101,7101,6001,630-4.12%5,110,900-+23.39%--
10/061,7501,7601,7001,700+0.59%4,796,200-+31.07%--
10/031,7301,7401,6601,690-1.17%6,702,000-+33.28%--
10/021,7501,8001,7101,710+3.01%17,315,501-+38.24%--
10/011,5801,6701,5201,660+5.73%12,586,300-+37.87%--
09/301,6201,6301,5701,570+3.29%5,997,900-+33.84%--
09/291,6001,6201,5201,520-1.3%6,781,600-+32.64%--
09/261,4101,5401,4101,540+1.99%9,918,100-+37.25%--
09/251,5801,6301,4501,510-10.12%16,081,400-+37.65%--
09/241,5701,8301,5501,680+3.07%26,148,600-+56.42%--
09/221,4801,6701,3801,630+13.99%29,612,198-+56.43%--
09/191,3501,4701,3401,430+11.72%24,505,800-+41.3%--
09/181,2201,2901,2201,280+5.79%7,197,700-+29.16%--
09/171,2901,3401,2001,210+2.54%17,250,099-+23.98%--
09/161,0101,2001,0001,180+19.19%15,473,800-+22.79%--
09/129901,0009809900%2,202,000-+4.54%--
09/119901,000970990-1%1,708,000-+5.21%--
09/109901,0109801,000+1.01%2,794,700-+7.07%--
09/091,0101,020990990-1%2,495,500-+6.91%--
09/081,0001,0109701,000-1.96%2,239,700-+8.81%--
09/051,0101,0201,0001,020+2%2,810,900-+11.72%--
09/041,0401,0501,0001,000-2.91%4,423,900-+10.13%--
09/031,0501,0501,0201,0300%4,879,400-+14.06%--
09/021,0401,0601,0201,030-0.96%7,325,900-+14.7%--
09/011,0201,0501,0001,040+1.96%7,038,700-+16.59%--
08/299801,0209801,020+5.15%10,148,500-+14.99%--
08/28960990950970+5.43%10,302,900-+9.98%--
08/27890950880920+4.55%9,007,000-+4.55%--
08/26890890860880-1.12%2,000,200-0%--
08/25910910890890-2.2%1,331,500-+1.14%--
08/22920930900910-1.09%2,255,400-+3.17%--
08/21910920900920+1.1%1,936,600-+4.31%--
08/20920930910910-1.09%3,090,400-+2.82%--
08/19910930900920+3.37%3,664,900-+3.6%--
08/189009008808900%1,316,800-0%--
08/15900900880890-1.11%1,190,700--0.34%--
08/14880900870900+1.12%1,176,900-+0.33%--
08/13870910870890+4.71%2,715,500--1.22%--
08/12830860830850+2.41%1,358,700--6.18%--
08/118308308108300%406,800--9.09%--
08/08830840800830+1.22%1,494,800--9.68%--
08/07800830790820+3.8%1,249,400--11.26%--
08/06810820780790-4.82%1,619,800--14.96%--
08/05840860830830-2.35%1,329,500--11.04%--