株価チャート

2003/07/28～2003/12/19

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
12/195,1705,1905,1005,120+0.99%2,843,200-+0.2%--
12/185,0505,1505,0005,070+0.8%2,960,300--0.71%--
12/175,1905,2305,0305,030-1.95%3,660,900--1.33%--
12/165,1405,2305,0505,130-3.93%7,159,200-+0.77%--
12/155,2205,3805,1405,340+7.66%7,859,500-+5.08%--
12/125,0405,0804,9304,960+0.4%4,553,400--2.36%--
12/114,9805,0104,7304,940-0.8%6,711,900--3.02%--
12/105,1105,1204,9504,980-4.05%4,725,900--2.81%--
12/095,2405,2505,0705,190+0.58%4,463,700-+0.78%--
12/085,3205,3405,0105,160-3.55%9,457,700--0.08%--
12/055,4205,4705,3505,350-1.83%3,135,700-+3.08%--
12/045,4405,4705,3805,4500%3,089,400-+4.69%--
12/035,4005,5105,3105,450+0.93%7,352,900-+4.35%--
12/025,4205,4905,3305,400+1.5%8,275,200-+3.27%--
12/015,0505,4205,0505,320-0.56%13,883,900-+1.66%--
11/285,4905,6805,3105,350-2.73%11,963,500-+2.29%--
11/275,2505,6305,2405,500+3.58%13,906,800-+4.76%--
11/265,0205,3204,9705,310+3.71%9,462,400-+0.59%--
11/255,0405,1805,0205,120+4.7%7,316,300--3.81%--
11/214,7304,9404,6604,890+2.3%6,891,300--9.18%--
11/204,7104,8504,6904,780+4.14%7,443,600--12.26%--
11/194,7004,9004,5904,590-5.36%8,410,000--16.7%--
11/184,5504,8604,3904,850+7.78%9,090,800--13.24%--
11/174,7104,7604,4704,500-9.27%7,515,900--20.33%--
11/145,0505,1004,9304,960-1.2%6,043,800--12.98%--
11/135,0205,0704,9205,020+3.08%5,714,200--12.28%--
11/124,9205,0604,7804,8700%7,085,700--15.17%--
11/114,7604,8804,5404,870-0.81%18,236,800--15.47%--
11/105,2005,2204,9104,910-6.83%10,399,900--15.01%--
11/075,3305,4305,1305,270-1.13%12,312,700--8.89%--
11/065,5005,5205,3305,330-6%6,464,900--7.69%--
11/055,5605,6705,3105,670+0.53%5,777,900--1.22%--
11/045,7405,7605,5305,640+1.99%5,754,500--0.98%--
10/315,9005,9005,5205,530-4.98%6,238,000--2.14%--
10/305,7705,9005,6005,820+1.04%5,763,200-+3.89%--
10/296,0706,1305,6405,760-1.87%8,276,000-+3.67%--
10/285,7905,9705,7005,870+5.01%14,178,600-+6.32%--
10/275,5005,6905,4605,590+1.45%6,862,900-+1.88%--
10/245,4505,7005,3205,510+4.95%11,220,900-+0.82%--
10/235,5505,6605,2105,250-10.26%16,093,300--3.44%--
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%--