株価チャート
2003/04/04~2003/08/26
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 | PER | PBR |
---|
2009 | 1/7, 株式分割 1→100 |
2003 |
08/26 | 3,770 | 3,940 | 3,720 | 3,940 | +3.68% | 6,966,900 | - | +23.39% | - | - |
08/25 | 3,770 | 3,830 | 3,750 | 3,800 | +0.53% | 6,466,100 | - | +20.63% | - | - |
08/22 | 3,820 | 3,850 | 3,750 | 3,780 | 0% | 10,888,600 | - | +21.39% | - | - |
08/21 | 3,660 | 3,810 | 3,590 | 3,780 | +3.56% | 14,545,100 | - | +22.77% | - | - |
08/20 | 3,500 | 3,690 | 3,420 | 3,650 | +5.19% | 17,188,700 | - | +19.63% | - | - |
08/19 | 3,480 | 3,600 | 3,430 | 3,470 | +1.17% | 15,978,600 | - | +14.6% | - | - |
08/18 | 3,240 | 3,430 | 3,220 | 3,430 | +6.52% | 12,073,300 | - | +13.95% | - | - |
08/15 | 3,230 | 3,270 | 3,160 | 3,220 | +1.26% | 6,759,600 | - | +7.51% | - | - |
08/14 | 3,130 | 3,220 | 3,090 | 3,180 | +2.25% | 11,211,000 | - | +6.25% | - | - |
08/13 | 3,070 | 3,140 | 3,030 | 3,110 | +4.71% | 11,152,900 | - | +4.01% | - | - |
08/12 | 2,900 | 3,000 | 2,890 | 2,970 | +3.85% | 4,827,800 | - | -0.74% | - | - |
08/11 | 2,820 | 2,870 | 2,790 | 2,860 | +1.06% | 2,089,500 | - | -4.6% | - | - |
08/08 | 2,820 | 2,870 | 2,760 | 2,830 | -0.35% | 2,840,500 | - | -5.76% | - | - |
08/07 | 2,930 | 2,930 | 2,820 | 2,840 | -2.07% | 2,691,000 | - | -5.52% | - | - |
08/06 | 2,920 | 2,960 | 2,880 | 2,900 | -2.68% | 3,244,600 | - | -3.69% | - | - |
08/05 | 3,000 | 3,060 | 2,950 | 2,980 | +0.34% | 4,919,200 | - | -0.86% | - | - |
08/04 | 2,980 | 2,990 | 2,940 | 2,970 | -1.98% | 2,681,100 | - | -0.74% | - | - |
08/01 | 2,980 | 3,040 | 2,930 | 3,030 | +2.36% | 3,079,000 | - | +1.81% | - | - |
07/31 | 2,990 | 3,010 | 2,920 | 2,960 | -1.66% | 2,866,700 | - | +0.07% | - | - |
07/30 | 3,020 | 3,070 | 3,000 | 3,010 | -1.63% | 3,291,700 | - | +2.31% | - | - |
07/29 | 3,080 | 3,110 | 3,050 | 3,060 | -0.33% | 3,257,000 | - | +4.69% | - | - |
07/28 | 3,160 | 3,180 | 3,020 | 3,070 | -1.29% | 5,311,400 | - | +5.64% | - | - |
07/25 | 3,000 | 3,120 | 2,950 | 3,110 | +2.64% | 9,005,200 | - | +7.72% | - | - |
07/24 | 2,890 | 3,060 | 2,890 | 3,030 | +6.32% | 11,114,400 | - | +5.72% | - | - |
07/23 | 2,890 | 2,920 | 2,830 | 2,850 | -0.35% | 4,229,100 | - | -0.14% | - | - |
07/22 | 2,880 | 2,900 | 2,820 | 2,860 | -1.72% | 2,103,000 | - | +0.49% | - | - |
07/18 | 2,850 | 2,940 | 2,830 | 2,910 | +0.69% | 3,124,700 | - | +2.61% | - | - |
07/17 | 3,020 | 3,030 | 2,890 | 2,890 | -6.17% | 5,432,400 | - | +2.19% | - | - |
07/16 | 3,090 | 3,110 | 3,030 | 3,080 | +0.33% | 5,686,500 | - | +9.3% | - | - |
07/15 | 3,080 | 3,180 | 3,040 | 3,070 | +1.32% | 9,544,700 | - | +9.84% | - | - |
07/14 | 3,090 | 3,100 | 3,020 | 3,030 | -0.98% | 2,277,400 | - | +9.31% | - | - |
07/11 | 3,070 | 3,110 | 3,050 | 3,060 | -3.16% | 5,846,700 | - | +11.23% | - | - |
07/10 | 3,120 | 3,220 | 3,060 | 3,160 | +1.28% | 5,942,500 | - | +15.88% | - | - |
07/09 | 3,160 | 3,170 | 3,030 | 3,120 | -1.27% | 5,642,000 | - | +15.77% | - | - |
07/08 | 3,200 | 3,240 | 3,090 | 3,160 | +1.94% | 11,728,700 | - | +18.98% | - | - |
07/07 | 3,010 | 3,140 | 3,000 | 3,100 | +3.33% | 10,147,200 | - | +18.82% | - | - |
07/04 | 2,850 | 3,000 | 2,810 | 3,000 | +3.81% | 9,146,600 | - | +16.96% | - | - |
07/03 | 3,220 | 3,230 | 2,840 | 2,890 | -3.02% | 17,717,200 | - | +14.5% | - | - |
07/02 | 2,890 | 3,020 | 2,870 | 2,980 | +7.58% | 23,126,200 | - | +19.87% | - | - |
07/01 | 2,630 | 2,780 | 2,620 | 2,770 | +5.73% | 10,821,300 | - | +13.11% | - | - |
06/30 | 2,590 | 2,680 | 2,570 | 2,620 | +1.55% | 4,573,700 | - | +8.4% | - | - |
06/27 | 2,620 | 2,630 | 2,560 | 2,580 | -0.39% | 2,540,700 | - | +7.77% | - | - |
06/26 | 2,520 | 2,590 | 2,480 | 2,590 | +1.57% | 4,072,000 | - | +9.38% | - | - |
06/25 | 2,530 | 2,580 | 2,480 | 2,550 | +0.79% | 3,297,800 | - | +8.79% | - | - |
06/24 | 2,570 | 2,610 | 2,520 | 2,530 | -4.53% | 3,946,900 | - | +9.1% | - | - |
06/23 | 2,610 | 2,660 | 2,580 | 2,650 | +2.32% | 5,716,200 | - | +15.67% | - | - |
06/20 | 2,540 | 2,620 | 2,520 | 2,590 | +0.39% | 7,668,000 | - | +14.5% | - | - |
06/19 | 2,750 | 2,750 | 2,530 | 2,580 | -5.15% | 11,210,600 | - | +15.18% | - | - |
06/18 | 2,700 | 2,750 | 2,680 | 2,720 | +1.87% | 7,304,200 | - | +22.63% | - | - |
06/17 | 2,700 | 2,720 | 2,650 | 2,670 | +2.3% | 5,441,900 | - | +21.64% | - | - |
06/16 | 2,690 | 2,690 | 2,610 | 2,610 | -3.33% | 4,275,800 | - | +20.11% | - | - |
06/13 | 2,660 | 2,740 | 2,610 | 2,700 | +2.66% | 12,877,900 | - | +25.64% | - | - |
06/12 | 2,580 | 2,650 | 2,550 | 2,630 | +4.78% | 11,782,600 | - | +24% | - | - |
06/11 | 2,570 | 2,590 | 2,490 | 2,510 | +0.8% | 6,987,900 | - | +19.81% | - | - |
06/10 | 2,440 | 2,490 | 2,420 | 2,490 | -1.19% | 5,623,700 | - | +20.06% | - | - |
06/09 | 2,490 | 2,590 | 2,450 | 2,520 | +2.86% | 12,606,600 | - | +22.75% | - | - |
06/06 | 2,320 | 2,460 | 2,320 | 2,450 | +3.81% | 13,194,400 | - | +20.69% | - | - |
06/05 | 2,300 | 2,370 | 2,280 | 2,360 | +10.28% | 16,435,800 | - | +17.35% | - | - |
06/04 | 2,010 | 2,170 | 2,010 | 2,140 | +7% | 10,495,900 | - | +7.48% | - | - |
06/03 | 2,030 | 2,040 | 2,000 | 2,000 | 0% | 2,088,700 | - | +1.47% | - | - |
06/02 | 2,030 | 2,040 | 1,990 | 2,000 | +1.01% | 2,201,200 | - | +2.09% | - | - |
05/30 | 1,950 | 1,990 | 1,950 | 1,980 | +2.06% | 1,887,100 | - | +1.54% | - | - |
05/29 | 1,990 | 2,010 | 1,920 | 1,940 | -4.9% | 3,120,900 | - | -0.1% | - | - |
05/28 | 2,020 | 2,040 | 1,990 | 2,040 | +3.03% | 2,820,400 | - | +5.37% | - | - |
05/27 | 2,000 | 2,060 | 1,970 | 1,980 | -2.46% | 4,714,200 | - | +2.54% | - | - |
05/26 | 1,990 | 2,080 | 1,980 | 2,030 | +4.1% | 4,654,200 | - | +5.24% | - | - |
05/23 | 1,990 | 2,000 | 1,940 | 1,950 | -1.02% | 2,578,700 | - | +1.3% | - | - |
05/22 | 1,960 | 2,010 | 1,940 | 1,970 | +1.55% | 4,376,300 | - | +2.55% | - | - |
05/21 | 1,860 | 1,940 | 1,850 | 1,940 | +6.01% | 5,523,700 | - | +1.15% | - | - |
05/20 | 1,870 | 1,880 | 1,770 | 1,830 | -5.18% | 6,923,200 | - | -4.34% | - | - |
05/19 | 1,960 | 2,020 | 1,920 | 1,930 | -4.93% | 4,545,600 | - | +0.63% | - | - |
05/16 | 2,020 | 2,060 | 2,010 | 2,030 | -0.49% | 2,870,000 | - | +6.12% | - | - |
05/15 | 2,130 | 2,130 | 2,040 | 2,040 | -4.23% | 3,655,700 | - | +7.14% | - | - |
05/14 | 2,100 | 2,150 | 2,070 | 2,130 | +0.47% | 4,631,900 | - | +12.46% | - | - |
05/13 | 2,030 | 2,130 | 2,020 | 2,120 | +4.95% | 6,774,100 | - | +12.41% | - | - |
05/12 | 2,050 | 2,060 | 2,010 | 2,020 | +1.51% | 3,440,800 | - | +7.85% | - | - |
05/09 | 1,990 | 2,010 | 1,950 | 1,990 | 0% | 2,798,200 | - | +6.93% | - | - |
05/08 | 1,990 | 2,030 | 1,970 | 1,990 | +0.51% | 4,041,400 | - | +7.22% | - | - |
05/07 | 2,000 | 2,030 | 1,970 | 1,980 | +0.51% | 4,682,900 | - | +6.62% | - | - |
05/06 | 2,010 | 2,040 | 1,930 | 1,970 | +1.03% | 5,788,400 | - | +5.74% | - | - |
05/02 | 1,840 | 1,960 | 1,820 | 1,950 | -0.51% | 8,063,700 | - | +4.06% | - | - |
05/01 | 1,900 | 2,090 | 1,890 | 1,960 | +4.81% | 19,213,800 | - | +3.76% | - | - |
04/30 | 1,700 | 1,930 | 1,690 | 1,870 | +14.02% | 11,644,500 | - | -1.63% | - | - |
04/28 | 1,650 | 1,660 | 1,620 | 1,640 | -3.53% | 2,133,500 | - | -14.41% | - | - |
04/25 | 1,740 | 1,760 | 1,690 | 1,700 | -3.95% | 3,463,500 | - | -12.73% | - | - |
04/24 | 1,790 | 1,820 | 1,730 | 1,770 | 0% | 4,119,400 | - | -10.33% | - | - |
04/23 | 1,820 | 1,820 | 1,760 | 1,770 | -2.21% | 2,870,000 | - | -11.28% | - | - |
04/22 | 1,900 | 1,900 | 1,790 | 1,810 | -5.24% | 2,940,800 | - | -10.08% | - | - |
04/21 | 1,920 | 1,930 | 1,880 | 1,910 | -1.04% | 2,230,100 | - | -5.73% | - | - |
04/18 | 1,940 | 1,970 | 1,900 | 1,930 | +0.52% | 3,308,700 | - | -5.44% | - | - |
04/17 | 1,860 | 1,920 | 1,840 | 1,920 | +3.23% | 3,372,100 | - | -6.48% | - | - |
04/16 | 1,920 | 1,930 | 1,860 | 1,860 | -1.59% | 4,058,000 | - | -9.88% | - | - |
04/15 | 1,850 | 1,890 | 1,810 | 1,890 | +3.85% | 4,891,900 | - | -8.78% | - | - |
04/14 | 1,930 | 1,940 | 1,810 | 1,820 | -6.67% | 5,281,500 | - | -12.92% | - | - |
04/11 | 1,770 | 1,950 | 1,770 | 1,950 | +8.33% | 10,957,700 | - | -8.06% | - | - |
04/10 | 1,800 | 1,830 | 1,760 | 1,800 | 0% | 2,472,700 | - | -16.28% | - | - |
04/09 | 1,770 | 1,860 | 1,760 | 1,800 | +0.56% | 5,094,400 | - | -17.66% | - | - |
04/08 | 1,850 | 1,880 | 1,780 | 1,790 | -7.25% | 6,921,700 | - | -19.55% | - | - |
04/07 | 1,790 | 1,950 | 1,760 | 1,930 | +7.22% | 9,078,800 | - | -14.53% | - | - |
04/04 | 1,670 | 1,830 | 1,620 | 1,800 | +4.05% | 16,624,300 | - | -21.43% | - | - |