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PERPBR
201310/1, 株式分割 1→100
2003
12/302,4002,4402,3902,430+4.29%5,285,700-+3.58%--
12/292,3302,3502,3102,330-0.43%2,880,100--0.6%--
12/262,3502,3502,3202,340-0.43%1,915,200--0.17%--
12/252,3402,3702,3202,3500%3,273,700-+0.43%--
12/242,3702,3802,3402,350-2.08%6,087,000-+0.34%--
12/222,3702,4202,3502,400+4.35%12,892,500-+2.39%--
12/192,2702,3102,2602,300+4.07%11,245,300--1.75%--
12/182,1802,2202,1602,210+2.31%10,213,700--5.76%--
12/172,2602,2702,1602,160-4.42%9,674,300--8.16%--
12/162,2902,2902,2502,260-2.16%6,151,400--4.07%--
12/152,3402,3402,3002,310+1.32%11,513,200--1.95%--
12/122,2602,2902,2502,280-0.44%13,268,800--3.27%--
12/112,3002,3002,2702,290+1.78%7,146,400--2.8%--
12/102,2902,2902,2302,250-1.32%11,233,700--4.62%--
12/092,3302,3602,2802,280-2.98%12,119,100--3.68%--
12/082,3802,4302,3302,350-3.29%11,042,400--0.89%--
12/052,4202,4602,4202,4300%6,101,900-+2.45%--
12/042,4002,4502,3902,430+1.25%7,821,400-+2.49%--
12/032,4402,4602,3802,400-2.44%7,664,600-+1.1%--
12/022,4702,4702,4202,460+0.41%7,528,000-+3.54%--
12/012,3702,4502,3502,450+3.81%10,242,300-+3.11%--
11/282,3902,4002,3602,360-1.67%4,956,100--0.59%--
11/272,4202,4402,3502,400-1.23%9,294,500-+0.54%--
11/262,4002,4502,3902,430+0.83%7,169,800-+1.29%--
11/252,4202,4402,4002,410+2.12%9,065,400--0.08%--
11/212,3402,4002,3302,360+1.29%12,094,300--2.64%--
11/202,3002,3702,2702,330+3.1%14,353,600--4.47%--
11/192,3602,3702,2502,260-5.44%18,345,300--7.91%--
11/182,3102,4102,2902,3900%17,121,000--3.4%--
11/172,3402,4002,2702,390+2.58%18,992,900--4.02%--
11/142,4002,4202,3302,330-2.92%10,095,800--7.06%--
11/132,4502,4602,3602,4000%14,828,000--5.06%--
11/122,3202,4402,3002,400+6.19%18,385,800--5.81%--
11/112,2202,2702,1902,2600%15,077,700--11.93%--
11/102,3302,3302,2402,260-3%8,472,400--12.67%--
11/072,3002,3402,2702,330+3.1%13,274,700--10.69%--
11/062,3702,3702,2602,260-4.24%13,788,500--13.84%--
11/052,4102,4302,3402,360-3.28%13,759,800--10.67%--
11/042,4602,4702,3802,440+2.52%10,573,100--8.1%--
10/312,4402,4802,3802,380+0.42%16,204,500--10.83%--
10/302,4302,4402,3502,370-1.66%11,379,200--11.73%--
10/292,4302,4702,3502,410-3.6%13,971,200--10.87%--
10/282,4702,5102,4602,500+2.04%5,495,500--8.09%--
10/272,4602,5102,4302,450-0.41%7,534,700--10.42%--
10/242,5002,5502,4202,460+1.65%12,569,300--10.74%--
10/232,5502,5702,3902,420-9.36%17,223,600--12.92%--
10/222,7502,7502,6702,670-1.48%9,589,200--4.57%--
10/212,7702,7802,6902,710-1.45%7,646,100--3.46%--
10/202,7102,7802,6702,750+1.48%7,811,700--2.17%--
10/172,7502,7602,6802,710-0.73%6,831,600--3.8%--
10/162,7402,7702,7102,730+1.11%6,710,600--3.33%--
10/152,7802,7902,7002,700-2.88%10,220,800--4.49%--
10/142,8202,8402,7802,7800%5,838,000--1.91%--
10/102,8002,8302,7402,780-1.42%9,678,800--2.11%--
10/092,8502,8702,8202,820-1.05%3,616,500--0.98%--
10/082,8902,9102,8502,850-2.06%8,427,600--0.18%--
10/072,8702,9202,8302,910+2.46%7,920,300-+1.61%--
10/062,8902,9102,8302,840+1.07%6,603,500--0.98%--
10/032,8202,8602,7802,810+0.72%9,981,500--2.26%--
10/022,7602,7902,7002,790+4.49%7,341,100--3.33%--
10/012,7002,7202,6702,670-2.2%9,314,400--7.93%--
09/302,7402,7602,7102,730+1.11%6,518,000--6.38%--
09/292,7802,7902,7002,700-2.88%4,964,600--7.88%--
09/262,7702,8102,7502,7800%4,164,200--5.73%--
09/252,8002,8202,7802,780-2.46%7,597,300--6.11%--
09/242,7902,8702,7902,850+1.06%7,670,900--4.07%--
09/222,8602,8902,7802,820-1.4%10,998,600--5.11%--
09/193,0003,0202,8602,860-4.35%11,269,900--3.8%--
09/182,9703,0202,9302,990-0.99%9,709,500-+0.47%--
09/172,9903,0802,9703,020+3.78%19,504,200-+1.65%--
09/162,9102,9402,9002,910+1.04%9,744,900--1.79%--
09/122,8602,9102,8402,880+2.13%13,727,600--2.74%--
09/112,8702,8802,8202,820-2.76%10,053,600--4.67%--
09/102,8602,9402,8302,900+0.69%13,305,200--1.79%--
09/092,8702,9102,8202,880+2.49%12,703,800--2.31%--
09/082,8502,8802,7902,810-2.43%10,464,000--4.49%--
09/052,9502,9702,8302,880-1.37%7,346,800--2.07%--
09/043,0003,0002,9102,920-1.68%5,371,900--0.54%--
09/033,0603,0702,9402,970-1.33%7,445,700-+1.4%--
09/023,0703,0803,0103,010-1.95%5,029,900-+3.08%--
09/013,0203,0702,9903,070+2.33%4,790,300-+5.43%--
08/293,0603,0602,9803,000-0.66%4,912,300-+3.45%--
08/283,1103,1203,0103,020-2.58%5,257,000-+4.53%--
08/273,1203,1803,0903,100-0.64%6,662,300-+7.83%--
08/263,0703,1503,0403,120+1.3%4,995,400-+9.17%--
08/253,1003,1503,0703,080-0.96%5,785,700-+8.49%--
08/223,1503,2003,1003,110-1.27%10,458,600-+10.05%--
08/213,0303,1503,0303,150+2.61%8,005,900-+12.1%--
08/203,0403,1103,0203,070+1.32%13,565,300-+9.88%--
08/192,9503,0402,9203,030+5.57%11,801,100-+8.84%--
08/182,8902,9302,8702,870+0.35%6,729,700-+3.39%--
08/152,9702,9802,8402,860-2.39%5,835,300-+3.17%--
08/142,8702,9402,8602,930+2.09%5,829,700-+5.59%--
08/132,8602,8902,8302,870+1.77%4,831,200-+3.39%--
08/122,8702,8702,8102,820-1.4%5,131,900-+1.37%--
08/112,8102,8702,8002,860+2.14%8,892,400-+2.73%--
08/082,7702,8402,7602,800+4.09%15,080,900-+0.57%--
08/072,8002,8202,6902,690-3.24%6,969,900--3.41%--
08/062,6902,8002,6702,780+1.83%8,487,300--0.29%--
08/052,7802,7902,7202,730-1.8%5,727,100--1.83%--