株価チャート

2003/07/23～2003/12/30

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
2003
12/30360368360368+2.22%3,000-+5.44%--
12/29350360350360+4.35%7,000-+3.15%--
12/26345345345345+4.23%1,000--0.86%--
12/25340350330331-2.65%34,000--5.16%--
12/24341349340340-0.87%6,000--2.86%--
12/22341343341343-0.58%8,000--2.56%--
12/19348350345345-0.86%9,000--2.54%--
12/18348348348348-1.69%2,000--1.97%--
12/17352354352354+1.72%5,000--0.84%--
12/16347348345348+0.87%7,000--3.06%--
12/15342355342345+1.17%6,000--4.7%--
12/12340341340341+0.29%2,000--6.32%--
12/11340340340340-2.86%2,000--7.86%--
12/10352352350350-0.28%3,000--6.17%--
12/09357357351351-1.68%5,000--6.9%--
12/05357357357357+0.56%1,000--6.54%--
12/04355355355355+0.85%1,000--8.03%--
12/03358358352352-2.22%2,000--9.51%--
12/02363366350360+6.51%10,000--7.93%--
12/01338338338338-3.98%2,000--14.43%--
11/28353353352352-1.68%22,000--12.44%--
11/27371371356358+1.99%7,000--12.47%--
11/26351352351351-0.28%5,000--15.01%--
11/25354354352352+0.28%2,000--15.38%--
11/21360360351351-2.5%8,000--16.23%--
11/20349360349360+4.35%6,000--14.29%--
11/19360360345345-1.71%8,000--18.05%--
11/18363363351351-3.84%9,000--16.82%--
11/17385385365365-6.41%3,000--13.71%--
11/14382390382390+1.83%9,000--7.8%--
11/13386386383383-0.78%2,000--9.24%--
11/12388388386386+1.05%2,000--8.53%--
11/11387387382382-7.28%12,000--9.26%--
11/10412412412412-0.48%1,000--1.9%--
11/074144144144140%6,000--1.19%--
11/06417417414414-6.97%4,000--0.72%--
11/04440449439445+1.14%8,000-+7.23%--
10/31470470440440-6.58%8,000-+6.8%--
10/29490490471471+0.21%10,000-+14.88%--
10/28460470455470+5.86%13,000-+15.48%--
10/27440450440444+3.26%17,000-+10.17%--
10/24430450430430+6.17%20,000-+7.23%--
10/23473473405405-13.46%38,000-+1.76%--
10/22528528468468-8.24%22,000-+17.88%--
10/21598598476510-3.41%109,000-+29.77%--
10/20472528467528+17.86%89,000-+36.08%--
10/17448465440448+0.67%41,000-+17.28%--
10/16410445410445+8.8%47,000-+17.72%--
10/15390409390409+5.41%37,000-+9.07%--
10/14380388379388+4.86%16,000-+3.74%--
10/103653753653700%8,000--1.07%--
10/09370375370370-2.12%6,000--0.8%--
10/08370378370378+2.16%9,000-+1.34%--
10/07375375370370-2.12%11,000--0.54%--
10/06372378371378+2.16%8,000-+1.61%--
10/033703703703700%4,000--0.27%--
10/02370370370370+2.21%3,000--0.54%--
10/01346362346362-1.09%18,000--2.69%--
09/30365366365366+0.27%2,000--1.35%--
09/29365365365365-4.7%1,000--1.62%--
09/26383383383383+3.79%2,000-+3.51%--
09/25369369369369-4.4%1,000-+0.27%--
09/24388388381386+1.31%8,000-+5.18%--
09/22390390381381-0.26%10,000-+4.38%--
09/19391392375382-2.05%10,000-+4.95%--
09/18375392370390+5.12%38,000-+7.73%--
09/17371371371371+1.37%1,000-+3.06%--
09/16370370366366-1.08%4,000-+1.95%--
09/11370370370370-3.9%3,000-+3.06%--
09/10379386379385+2.67%11,000-+7.54%--
09/09375375375375+3.88%5,000-+5.04%--
09/05361361361361+0.28%1,000-+1.4%--
09/03385388360360-5.26%11,000-+1.12%--
09/023803803803800%17,000-+6.74%--
09/01370380370380+5.26%8,000-+7.04%--
08/283613613603610%3,000-+1.98%--
08/27362365361361-0.28%7,000-+1.98%--
08/26362362362362+0.28%1,000-+2.55%--
08/25361361361361-2.43%1,000-+2.27%--
08/22360370360370-0.27%3,000-+4.82%--
08/213713713713710%4,000-+5.1%--
08/20371378371371+3.06%5,000-+5.1%--
08/19354360354360+4.35%10,000-+2.27%--
08/183453453453450%1,000--2.27%--
08/153503503453450%3,000--2.54%--
08/14345345345345+0.88%1,000--3.09%--
08/13342342342342+0.59%1,000--3.93%--
08/113403403403400%1,000--4.76%--
08/083403403403400%4,000--5.03%--
08/07340340340340-2.58%1,000--5.03%--
08/06349349349349+2.65%2,000--2.51%--
08/05350350340340-2.86%11,000--4.76%--
08/043463503463500%2,000--1.69%--
07/31350350350350-1.41%7,000--1.41%--
07/30354355350355-1.39%10,000-+0.28%--
07/29360360360360-1.1%1,000-+2.27%--
07/283643643643640%1,000-+4%--
07/25364364364364+1.68%5,000-+4.6%--
07/24361361350358+1.42%12,000-+3.77%--
07/23350353350353+0.86%3,000-+2.92%--