株価チャート
2003/08/05～2003/12/30
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 | PER | PBR |
|---|
| 2003 |
| 12/30 | 5,280 | 5,280 | 5,170 | 5,200 | 0% | 233,100 | - | +1.98% | - | - |
| 12/29 | 5,230 | 5,320 | 5,200 | 5,200 | -0.76% | 368,000 | - | +2.54% | - | - |
| 12/26 | 5,160 | 5,260 | 5,060 | 5,240 | +3.15% | 379,500 | - | +4.07% | - | - |
| 12/25 | 5,180 | 5,220 | 5,080 | 5,080 | -0.78% | 483,900 | - | +1.82% | - | - |
| 12/24 | 5,160 | 5,260 | 5,080 | 5,120 | +0.79% | 649,800 | - | +3.29% | - | - |
| 12/22 | 4,880 | 5,120 | 4,850 | 5,080 | +2.63% | 556,300 | - | +3.5% | - | - |
| 12/19 | 5,100 | 5,120 | 4,890 | 4,950 | -1% | 717,700 | - | +1.43% | - | - |
| 12/18 | 5,180 | 5,230 | 4,960 | 5,000 | -1.96% | 666,100 | - | +2.65% | - | - |
| 12/17 | 5,300 | 5,410 | 5,060 | 5,100 | -3.41% | 810,100 | - | +5.02% | - | - |
| 12/16 | 5,030 | 5,480 | 5,020 | 5,280 | +0.96% | 2,146,500 | - | +9.45% | - | - |
| 12/15 | 4,980 | 5,230 | 4,880 | 5,230 | +10.57% | 738,700 | - | +8.91% | - | - |
| 12/12 | 4,780 | 4,810 | 4,500 | 4,730 | 0% | 1,053,700 | - | -1.54% | - | - |
| 12/11 | 4,900 | 4,980 | 4,560 | 4,730 | -2.07% | 913,700 | - | -1.93% | - | - |
| 12/10 | 4,950 | 4,970 | 4,830 | 4,830 | -5.11% | 568,200 | - | -0.51% | - | - |
| 12/09 | 5,200 | 5,250 | 4,880 | 5,090 | -0.39% | 656,900 | - | +4.37% | - | - |
| 12/08 | 5,280 | 5,320 | 5,080 | 5,110 | -4.84% | 649,100 | - | +4.39% | - | - |
| 12/05 | 5,490 | 5,550 | 5,260 | 5,370 | -1.29% | 670,700 | - | +9.15% | - | - |
| 12/04 | 5,660 | 5,770 | 5,430 | 5,440 | -3.72% | 1,316,300 | - | +10.08% | - | - |
| 12/03 | 5,350 | 5,650 | 5,320 | 5,650 | +6.2% | 1,463,800 | - | +13.96% | - | - |
| 12/02 | 5,320 | 5,430 | 5,160 | 5,320 | +5.77% | 1,470,200 | - | +6.96% | - | - |
| 12/01 | 4,500 | 5,030 | 4,480 | 5,030 | +7.02% | 771,100 | - | +0.64% | - | - |
| 11/28 | 4,930 | 4,940 | 4,700 | 4,700 | -6.56% | 549,100 | - | -6.45% | - | - |
| 11/27 | 5,180 | 5,220 | 5,000 | 5,030 | -0.98% | 738,400 | - | -1.14% | - | - |
| 11/26 | 4,930 | 5,130 | 4,890 | 5,080 | +4.1% | 1,237,000 | - | -1.38% | - | - |
| 11/25 | 4,860 | 5,000 | 4,750 | 4,880 | +8.2% | 1,098,400 | - | -6.69% | - | - |
| 11/21 | 4,200 | 4,550 | 4,130 | 4,510 | +5.13% | 686,900 | - | -15.19% | - | - |
| 11/20 | 4,300 | 4,340 | 4,150 | 4,290 | +4.63% | 543,300 | - | -20.97% | - | - |
| 11/19 | 4,070 | 4,190 | 4,000 | 4,100 | -3.98% | 499,100 | - | -25.91% | - | - |
| 11/18 | 3,940 | 4,320 | 3,730 | 4,270 | +9.77% | 908,900 | - | -24.42% | - | - |
| 11/17 | 4,090 | 4,180 | 3,890 | 3,890 | -11.39% | 1,008,900 | - | -32.34% | - | - |
| 11/14 | 4,690 | 4,690 | 4,220 | 4,390 | -6.99% | 876,500 | - | -25.15% | - | - |
| 11/13 | 4,780 | 4,880 | 4,630 | 4,720 | +1.94% | 611,800 | - | -20.78% | - | - |
| 11/12 | 4,400 | 4,660 | 4,210 | 4,630 | +7.67% | 785,500 | - | -23.52% | - | - |
| 11/11 | 4,270 | 4,370 | 4,220 | 4,300 | -8.9% | 1,125,800 | - | -29.65% | - | - |
| 11/10 | 5,080 | 5,130 | 4,680 | 4,720 | -10.61% | 636,600 | - | -23.81% | - | - |
| 11/07 | 5,230 | 5,330 | 4,850 | 5,280 | +1.34% | 879,100 | - | -15.8% | - | - |
| 11/06 | 5,430 | 5,500 | 5,200 | 5,210 | -5.79% | 395,800 | - | -17.58% | - | - |
| 11/05 | 5,200 | 5,600 | 5,150 | 5,530 | +2.79% | 644,600 | - | -13.23% | - | - |
| 11/04 | 5,710 | 5,840 | 5,350 | 5,380 | -3.06% | 575,800 | - | -16.24% | - | - |
| 10/31 | 5,630 | 5,800 | 5,500 | 5,550 | -3.14% | 295,000 | - | -14.01% | - | - |
| 10/30 | 5,800 | 5,880 | 5,650 | 5,730 | -3.21% | 243,900 | - | -11.37% | - | - |
| 10/29 | 6,050 | 6,070 | 5,750 | 5,920 | +1.2% | 264,400 | - | -9.05% | - | - |
| 10/28 | 6,200 | 6,220 | 5,840 | 5,850 | -2.99% | 416,500 | - | -10.88% | - | - |
| 10/27 | 5,830 | 6,280 | 5,780 | 6,030 | +1.86% | 577,300 | - | -8.53% | - | - |
| 10/24 | 5,900 | 6,150 | 5,720 | 5,920 | +3.86% | 613,700 | - | -10.19% | - | - |
| 10/23 | 5,900 | 6,080 | 5,300 | 5,700 | -9.52% | 1,352,000 | - | -13.37% | - | - |
| 10/22 | 6,750 | 6,750 | 6,260 | 6,300 | -4.55% | 710,700 | - | -3.95% | - | - |
| 10/21 | 7,140 | 7,170 | 6,250 | 6,600 | -6.25% | 1,056,900 | - | +1.63% | - | - |
| 10/20 | 7,000 | 7,250 | 6,930 | 7,040 | -0.56% | 451,200 | - | +10.03% | - | - |
| 10/17 | 7,180 | 7,480 | 7,050 | 7,080 | -2.75% | 1,076,300 | - | +12.7% | - | - |
| 10/16 | 6,830 | 7,650 | 6,820 | 7,280 | +5.05% | 2,971,900 | - | +18.16% | - | - |
| 10/15 | 7,100 | 7,150 | 6,840 | 6,930 | -1% | 826,300 | - | +14.96% | - | - |
| 10/14 | 6,800 | 7,190 | 6,780 | 7,000 | +3.7% | 1,757,300 | - | +18.54% | - | - |
| 10/10 | 6,900 | 6,930 | 6,740 | 6,750 | -0.44% | 517,600 | - | +16.98% | - | - |
| 10/09 | 6,740 | 7,000 | 6,510 | 6,780 | +0.74% | 1,469,100 | - | +20.04% | - | - |
| 10/08 | 7,000 | 7,130 | 6,680 | 6,730 | -5.21% | 2,315,200 | - | +21.74% | - | - |
| 10/07 | 5,960 | 7,100 | 5,780 | 7,100 | +16.39% | 5,528,200 | - | +31.48% | - | - |
| 10/06 | 6,270 | 6,420 | 6,040 | 6,100 | -4.24% | 921,300 | - | +16.17% | - | - |
| 10/03 | 6,600 | 6,600 | 6,200 | 6,370 | -3.63% | 1,065,600 | - | +24.03% | - | - |
| 10/02 | 6,700 | 6,770 | 6,430 | 6,610 | +1.07% | 795,800 | - | +32.07% | - | - |
| 10/01 | 6,850 | 6,880 | 6,250 | 6,540 | +0.46% | 2,128,900 | - | +34.4% | - | - |
| 09/30 | 7,180 | 7,270 | 6,470 | 6,510 | -3.98% | 2,268,100 | - | +37.69% | - | - |
| 09/29 | 6,330 | 6,780 | 6,170 | 6,780 | +10.24% | 1,977,400 | - | +47.52% | - | - |
| 09/26 | 5,330 | 6,270 | 5,110 | 6,150 | +5.49% | 4,541,400 | - | +37.99% | - | - |
| 09/25 | 6,230 | 6,460 | 5,830 | 5,830 | -14.64% | 1,511,800 | - | +34.39% | - | - |
| 09/24 | 7,520 | 7,980 | 6,500 | 6,830 | -6.44% | 3,764,100 | - | +61.35% | - | - |
| 09/22 | 6,750 | 7,300 | 6,610 | 7,300 | +11.79% | 2,376,900 | - | +78.62% | - | - |
| 09/19 | 6,430 | 6,560 | 6,050 | 6,530 | +7.93% | 2,362,800 | - | +66.79% | - | - |
| 09/18 | 5,510 | 6,070 | 5,490 | 6,050 | +7.84% | 2,258,000 | - | +60.39% | - | - |
| 09/17 | 5,680 | 6,150 | 5,310 | 5,610 | +8.3% | 2,664,900 | - | +53.91% | - | - |
| 09/16 | 4,930 | 5,180 | 4,900 | 5,180 | +10.68% | 1,688,500 | - | +46.41% | - | - |
| 09/12 | 4,280 | 4,680 | 4,240 | 4,680 | +11.96% | 1,978,400 | - | +35.97% | - | - |
| 09/11 | 4,100 | 4,270 | 4,070 | 4,180 | +0.72% | 615,300 | - | +24.26% | - | - |
| 09/10 | 4,000 | 4,200 | 3,990 | 4,150 | +2.22% | 453,700 | - | +25.53% | - | - |
| 09/09 | 4,100 | 4,150 | 4,020 | 4,060 | +2.78% | 847,400 | - | +24.85% | - | - |
| 09/08 | 3,860 | 3,990 | 3,770 | 3,950 | +2.33% | 790,300 | - | +23.44% | - | - |
| 09/05 | 3,690 | 3,860 | 3,660 | 3,860 | +6.63% | 536,000 | - | +22.35% | - | - |
| 09/04 | 3,750 | 3,760 | 3,610 | 3,620 | -2.16% | 381,200 | - | +16.32% | - | - |
| 09/03 | 3,910 | 3,940 | 3,660 | 3,700 | -2.37% | 1,147,800 | - | +20.25% | - | - |
| 09/02 | 3,550 | 4,020 | 3,540 | 3,790 | +7.37% | 1,808,600 | - | +24.63% | - | - |
| 09/01 | 3,460 | 3,600 | 3,400 | 3,530 | +5.06% | 972,500 | - | +17.47% | - | - |
| 08/29 | 3,270 | 3,400 | 3,210 | 3,360 | +4.35% | 592,300 | - | +12.9% | - | - |
| 08/28 | 3,150 | 3,260 | 3,120 | 3,220 | +3.54% | 237,100 | - | +9.3% | - | - |
| 08/27 | 3,190 | 3,190 | 3,100 | 3,110 | -0.96% | 109,700 | - | +6.62% | - | - |
| 08/26 | 3,050 | 3,200 | 3,030 | 3,140 | +2.28% | 262,200 | - | +8.58% | - | - |
| 08/25 | 3,200 | 3,200 | 3,070 | 3,070 | -4.36% | 388,300 | - | +7.12% | - | - |
| 08/22 | 3,350 | 3,350 | 3,130 | 3,210 | -3.31% | 755,100 | - | +12.91% | - | - |
| 08/21 | 3,120 | 3,370 | 3,120 | 3,320 | +4.73% | 377,900 | - | +17.98% | - | - |
| 08/20 | 3,200 | 3,210 | 3,050 | 3,170 | -0.94% | 320,600 | - | +13.91% | - | - |
| 08/19 | 3,290 | 3,290 | 3,180 | 3,200 | +0.31% | 399,400 | - | +16.11% | - | - |
| 08/18 | 3,050 | 3,200 | 3,050 | 3,190 | +6.33% | 642,900 | - | +16.94% | - | - |
| 08/15 | 2,990 | 3,080 | 2,950 | 3,000 | +2.04% | 472,300 | - | +11.07% | - | - |
| 08/14 | 2,940 | 2,970 | 2,895 | 2,940 | +2.08% | 151,400 | - | +9.46% | - | - |
| 08/13 | 2,975 | 3,010 | 2,880 | 2,880 | -2.04% | 420,600 | - | +7.58% | - | - |
| 08/12 | 2,800 | 2,970 | 2,775 | 2,940 | +6.14% | 604,500 | - | +10.11% | - | - |
| 08/11 | 2,775 | 2,805 | 2,750 | 2,770 | +1.28% | 94,300 | - | +4.25% | - | - |
| 08/08 | 2,730 | 2,790 | 2,720 | 2,735 | +0.37% | 108,900 | - | +3.36% | - | - |
| 08/07 | 2,760 | 2,810 | 2,720 | 2,725 | -2.68% | 105,300 | - | +3.38% | - | - |
| 08/06 | 2,710 | 2,840 | 2,710 | 2,800 | +0.72% | 188,600 | - | +6.5% | - | - |
| 08/05 | 2,820 | 2,855 | 2,765 | 2,780 | -1.42% | 185,600 | - | +6.15% | - | - |
