株価チャート

2003/07/31～2003/12/30

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
201310/1, 株式分割 1→100
2003
12/30577582575578+2.85%1,400-+5.47%--
12/29510562510562+8.29%8,200-+2.18%--
12/26510520490519+1.76%1,800--5.98%--
12/25470510470510+8.51%3,600--7.94%--
12/24430470422470+9.3%3,000--15.77%--
12/22428440425430+1.9%4,900--23.89%--
12/19422423420422-4.09%2,900--26.74%--
12/18450450430440-2.22%7,100--25.04%--
12/17450455443450-2.6%3,900--24.62%--
12/16500500450462-7.6%3,200--23.64%--
12/155005005005000%600--18.83%--
12/12491501491500-0.99%3,600--20.76%--
12/11506510500505-3.07%1,200--21.71%--
12/10555555521521-8.6%1,800--21.18%--
12/09600600570570-5%400--15.68%--
12/08600600600600+5.26%300--13.17%--
12/05571580570570-5%2,400--18.92%--
12/04630630600600-4.76%2,000--16.32%--
12/03680680630630-7.35%2,500--13.1%--
12/02680680680680-0.15%100--7.23%--
12/01660681660681+3.18%1,300--7.72%--
11/28680680660660+1.54%600--11.65%--
11/27630650615650+8.33%3,200--14.13%--
11/266006005906000%3,600--22.48%--
11/25600600600600-1.64%700--23.95%--
11/216256256106100%300--23.75%--
11/20590610590610+3.39%1,900--24.78%--
11/19605605570590-1.67%500--28.48%--
11/18645645600600-6.98%600--28.14%--
11/17670670645645-7.19%400--23.49%--
11/147007006956950%300--18.24%--
11/13700730690695+0.72%1,800--18.9%--
11/12700700690690+6.15%700--19.77%--
11/11750750650650-13.33%2,800--24.42%--
11/10780800750750-13.79%4,400--12.99%--
11/06870870840870+1.16%700-+1.4%--
11/05850890850860-5.49%1,700-+1.3%--
11/04900910850910+2.25%5,700-+8.2%--
10/31910911850890-4.3%3,800-+7.23%--
10/30900931881930+2.2%1,900-+13.28%--
10/291,0101,0109109100%11,300-+11.66%--
10/28810910810910+12.35%4,600-+13.18%--
10/27780810779810-1.22%4,200-+2.53%--
10/24780840760820+0.61%4,900-+5.4%--
10/23895895815815-10.93%3,200-+6.4%--
10/22920940870915+0.55%5,800-+21.51%--
10/211,1301,150910910-14.95%20,500-+23.47%--
10/201,0701,0701,0701,070+10.31%10,100-+48.82%--
10/17870970850970+11.49%12,900-+39.57%--
10/16860930840870-3.33%7,900-+28.7%--
10/159511,000890900-4.26%12,000-+36.36%--
10/14820940820940+11.9%13,500-+46.65%--
10/10800860800840+5%4,600-+35.48%--
10/09820820770800-2.44%2,600-+32.67%--
10/08869870820820-5.75%3,400-+39.46%--
10/07780870780870+12.99%10,300-+52.1%--
10/06760770740770+8.45%4,100-+38.99%--
10/03740740680710+2.9%6,100-+31.48%--
10/02645690640690+7.81%5,200-+30.68%--
10/01653653621640-1.54%1,700-+23.79%--
09/30625650615650-0.76%1,700-+27.95%--
09/29626655625655+2.18%2,500-+31.53%--
09/26630650630641-5.74%7,100-+31.35%--
09/25680680680680-12.82%900-+42.26%--
09/24815815769780+26.83%18,900-+67.38%--
09/18615615615615+8.85%12,100-+36.36%--
09/17565565565565+9.71%2,000-+27.83%--
09/16515515500515-0.39%1,500-+18.39%--
09/12490517486517+3.4%1,600-+20.23%--
09/114915004905000%1,800-+17.65%--
09/10470500470500+7.53%2,100-+19.05%--
09/09470470465465-3.13%700-+11.78%--
09/08470480470480-1.03%3,100-+16.5%--
09/05500500470485+4.98%4,900-+18.87%--
09/04470470462462+7.44%4,900-+14.07%--
09/03420430418430+2.87%4,400-+7.23%--
09/02420420418418+0.72%5,500-+4.76%--
09/014254254154150%2,000-+4.27%--
08/29415415415415-1.19%300-+4.8%--
08/284014344004200%3,100-+6.6%--
08/27435435420420-2.33%1,300-+7.14%--
08/26430430430430+2.38%2,000-+10.26%--
08/25415436410420+0.48%6,200-+8.25%--
08/22410418410418+4.5%300-+8.01%--
08/21410410400400-2.44%2,400-+3.9%--
08/20410410400410+2.63%5,800-+7.05%--
08/19371400371400+2.44%2,600-+4.58%--
08/183713903713900%1,100-+2.36%--
08/153903903903900%100-+2.63%--
08/143903903703900%900-+2.63%--
08/13363390351390+0.26%500-+2.9%--
08/12389389389389-0.26%100-+2.64%--
08/11390390390390-0.51%1,500-+3.17%--
08/083923923923920%100-+3.7%--
08/07390392390392+0.51%500-+3.43%--
08/06390390390390+5.98%100-+3.17%--
08/05368368368368-3.16%400--2.65%--
08/04399399380380-4.04%1,500-+0.53%--
08/01400400396396+4.21%400-+5.32%--
07/313803803803800%3,400-+1.33%--