株価チャート

2003/05/30～2003/10/22

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
2003
10/226,0206,1105,6705,850-5.95%11,954,100-+7.75%--
10/216,5006,5206,1606,220-2.81%5,298,300-+15.61%--
10/206,6506,7606,4006,400-3.76%9,147,100-+20.39%--
10/176,5806,6506,5106,650+2.62%7,847,800-+26.71%--
10/166,2506,5306,2406,480+2.05%11,163,200-+25.53%--
10/156,5306,5706,2406,350-3.5%14,837,600-+25%--
10/146,3206,6806,3206,580+4.61%22,424,900-+31.76%--
10/105,8506,4105,8406,290+8.26%28,044,800-+28.13%--
10/095,6005,8405,4505,810+5.06%19,203,700-+19.87%--
10/085,4005,6405,2905,530+1.1%17,482,100-+15.42%--
10/075,4005,5005,2905,470+1.86%13,165,700-+15.45%--
10/065,4805,5205,3405,370+1.7%12,502,300-+14.69%--
10/035,1905,3405,0505,280+3.73%10,849,800-+14.11%--
10/025,3005,4705,0405,090+1.8%25,144,000-+11.28%--
10/014,6005,0004,5305,000+11.11%17,374,700-+10.42%--
09/304,7604,8004,4804,500-1.32%13,317,600-+0.45%--
09/294,6204,6904,4804,560+0.88%6,466,200-+2.45%--
09/264,2604,5604,2304,520+4.87%10,055,500-+2.26%--
09/254,4504,4904,2404,310-7.31%9,811,800--1.71%--
09/244,9004,9604,5504,650-4.91%9,342,100-+6.87%--
09/224,8805,1004,7904,890-2.78%9,003,000-+13.67%--
09/195,2005,2304,9505,030-0.2%9,124,600-+18.74%--
09/184,8205,0504,8105,040+4.78%10,060,100-+21.1%--
09/175,1405,2704,8104,810-4.56%14,846,400-+17.78%--
09/164,7605,1204,7605,040+8.62%25,870,200-+25.65%--
09/124,6904,7204,5704,640+0.43%7,062,200-+18.25%--
09/114,5904,7104,5404,620-1.49%10,368,500-+19.97%--
09/104,4904,7204,4904,690+4.22%16,250,500-+24.07%--
09/094,5704,6304,5004,500+1.81%10,622,000-+21.36%--
09/084,1304,4604,0804,420+4.74%15,864,700-+21.16%--
09/054,3904,4304,1604,220-4.95%12,962,000-+17.55%--
09/044,7504,8204,4204,440-6.33%12,141,500-+25.35%--
09/034,5204,7704,5004,740+7.24%18,983,700-+36.09%--
09/024,2004,5304,1904,420+5.49%18,585,500-+29.47%--
09/014,0604,1904,0604,190+2.95%10,848,700-+24.74%--
08/294,0804,0804,0004,070+1.5%6,517,800-+22.81%--
08/284,0104,0903,9604,010+1.78%13,987,700-+22.41%--
08/273,9904,0803,9203,9400%11,587,900-+21.72%--
08/263,7703,9403,7203,940+3.68%6,966,900-+23.39%--
08/253,7703,8303,7503,800+0.53%6,466,100-+20.63%--
08/223,8203,8503,7503,7800%10,888,600-+21.39%--
08/213,6603,8103,5903,780+3.56%14,545,100-+22.77%--
08/203,5003,6903,4203,650+5.19%17,188,700-+19.63%--
08/193,4803,6003,4303,470+1.17%15,978,600-+14.6%--
08/183,2403,4303,2203,430+6.52%12,073,300-+13.95%--
08/153,2303,2703,1603,220+1.26%6,759,600-+7.51%--
08/143,1303,2203,0903,180+2.25%11,211,000-+6.25%--
08/133,0703,1403,0303,110+4.71%11,152,900-+4.01%--
08/122,9003,0002,8902,970+3.85%4,827,800--0.74%--
08/112,8202,8702,7902,860+1.06%2,089,500--4.6%--
08/082,8202,8702,7602,830-0.35%2,840,500--5.76%--
08/072,9302,9302,8202,840-2.07%2,691,000--5.52%--
08/062,9202,9602,8802,900-2.68%3,244,600--3.69%--
08/053,0003,0602,9502,980+0.34%4,919,200--0.86%--
08/042,9802,9902,9402,970-1.98%2,681,100--0.74%--
08/012,9803,0402,9303,030+2.36%3,079,000-+1.81%--
07/312,9903,0102,9202,960-1.66%2,866,700-+0.07%--
07/303,0203,0703,0003,010-1.63%3,291,700-+2.31%--
07/293,0803,1103,0503,060-0.33%3,257,000-+4.69%--
07/283,1603,1803,0203,070-1.29%5,311,400-+5.64%--
07/253,0003,1202,9503,110+2.64%9,005,200-+7.72%--
07/242,8903,0602,8903,030+6.32%11,114,400-+5.72%--
07/232,8902,9202,8302,850-0.35%4,229,100--0.14%--
07/222,8802,9002,8202,860-1.72%2,103,000-+0.49%--
07/182,8502,9402,8302,910+0.69%3,124,700-+2.61%--
07/173,0203,0302,8902,890-6.17%5,432,400-+2.19%--
07/163,0903,1103,0303,080+0.33%5,686,500-+9.3%--
07/153,0803,1803,0403,070+1.32%9,544,700-+9.84%--
07/143,0903,1003,0203,030-0.98%2,277,400-+9.31%--
07/113,0703,1103,0503,060-3.16%5,846,700-+11.23%--
07/103,1203,2203,0603,160+1.28%5,942,500-+15.88%--
07/093,1603,1703,0303,120-1.27%5,642,000-+15.77%--
07/083,2003,2403,0903,160+1.94%11,728,700-+18.98%--
07/073,0103,1403,0003,100+3.33%10,147,200-+18.82%--
07/042,8503,0002,8103,000+3.81%9,146,600-+16.96%--
07/033,2203,2302,8402,890-3.02%17,717,200-+14.5%--
07/022,8903,0202,8702,980+7.58%23,126,200-+19.87%--
07/012,6302,7802,6202,770+5.73%10,821,300-+13.11%--
06/302,5902,6802,5702,620+1.55%4,573,700-+8.4%--
06/272,6202,6302,5602,580-0.39%2,540,700-+7.77%--
06/262,5202,5902,4802,590+1.57%4,072,000-+9.38%--
06/252,5302,5802,4802,550+0.79%3,297,800-+8.79%--
06/242,5702,6102,5202,530-4.53%3,946,900-+9.1%--
06/232,6102,6602,5802,650+2.32%5,716,200-+15.67%--
06/202,5402,6202,5202,590+0.39%7,668,000-+14.5%--
06/192,7502,7502,5302,580-5.15%11,210,600-+15.18%--
06/182,7002,7502,6802,720+1.87%7,304,200-+22.63%--
06/172,7002,7202,6502,670+2.3%5,441,900-+21.64%--
06/162,6902,6902,6102,610-3.33%4,275,800-+20.11%--
06/132,6602,7402,6102,700+2.66%12,877,900-+25.64%--
06/122,5802,6502,5502,630+4.78%11,782,600-+24%--
06/112,5702,5902,4902,510+0.8%6,987,900-+19.81%--
06/102,4402,4902,4202,490-1.19%5,623,700-+20.06%--
06/092,4902,5902,4502,520+2.86%12,606,600-+22.75%--
06/062,3202,4602,3202,450+3.81%13,194,400-+20.69%--
06/052,3002,3702,2802,360+10.28%16,435,800-+17.35%--
06/042,0102,1702,0102,140+7%10,495,900-+7.48%--
06/032,0302,0402,0002,0000%2,088,700-+1.47%--
06/022,0302,0401,9902,000+1.01%2,201,200-+2.09%--
05/301,9501,9901,9501,980+2.06%1,887,100-+1.54%--