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 |
|---|
| 2014 | 6/24, 株式併合 1.04→1 |
| 2014 | 3/25, 株式分割 1→1.214 |
| 2003 |
| 12/30 | 1,004 | 1,012 | 1,004 | 1,004 | 0% | 3,496 | - | -3.19% | - | - |
| 12/29 | 1,004 | 1,012 | 1,004 | 1,004 | 0% | 7,575 | - | -3.28% | - | - |
| 12/26 | 1,004 | 1,004 | 995 | 1,004 | +0.86% | 9,906 | - | -3.38% | - | - |
| 12/25 | 1,012 | 1,012 | 995 | 995 | -4.92% | 18,064 | - | -4.29% | - | - |
| 12/24 | 1,047 | 1,047 | 1,038 | 1,047 | 0% | 33,798 | - | +0.56% | - | - |
| 12/22 | 1,047 | 1,055 | 1,047 | 1,047 | 0% | 30,884 | - | +0.66% | - | - |
| 12/19 | 1,055 | 1,055 | 1,047 | 1,047 | -0.81% | 20,978 | - | +0.75% | - | - |
| 12/18 | 1,047 | 1,055 | 1,047 | 1,055 | +0.82% | 22,143 | - | +1.68% | - | - |
| 12/17 | 1,047 | 1,055 | 1,047 | 1,047 | 0% | 11,072 | - | +0.95% | - | - |
| 12/16 | 1,047 | 1,055 | 1,047 | 1,047 | 0% | 5,827 | - | +1.04% | - | - |
| 12/15 | 1,055 | 1,055 | 1,047 | 1,047 | -0.81% | 10,489 | - | +1.14% | - | - |
| 12/12 | 1,055 | 1,055 | 1,055 | 1,055 | +0.82% | 3,496 | - | +2.07% | - | - |
| 12/11 | 1,055 | 1,055 | 1,047 | 1,047 | -0.81% | 10,489 | - | +1.34% | - | - |
| 12/10 | 1,047 | 1,055 | 1,047 | 1,055 | +0.82% | 3,496 | - | +2.27% | - | - |
| 12/09 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 8,158 | - | +1.63% | - | - |
| 12/08 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 4,079 | - | +1.73% | - | - |
| 12/05 | 1,047 | 1,047 | 1,038 | 1,047 | 0% | 19,230 | - | +1.83% | - | - |
| 12/04 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 7,575 | - | +1.93% | - | - |
| 12/03 | 1,038 | 1,047 | 1,038 | 1,047 | +0.83% | 5,827 | - | +2.03% | - | - |
| 12/02 | 1,038 | 1,038 | 1,038 | 1,038 | 0% | 5,244 | - | +1.29% | - | - |
| 12/01 | 1,030 | 1,038 | 1,030 | 1,038 | 0% | 9,324 | - | +1.29% | - | - |
| 11/28 | 1,030 | 1,038 | 1,021 | 1,038 | +0.83% | 12,237 | - | +1.39% | - | - |
| 11/27 | 1,030 | 1,030 | 1,021 | 1,030 | 0% | 8,158 | - | +0.55% | - | - |
| 11/26 | 1,021 | 1,030 | 1,021 | 1,030 | +0.84% | 8,158 | - | +0.55% | - | - |
| 11/25 | 1,030 | 1,030 | 1,021 | 1,021 | -0.83% | 4,662 | - | -0.29% | - | - |
| 11/21 | 1,021 | 1,030 | 1,021 | 1,030 | +0.84% | 4,662 | - | +0.55% | - | - |
| 11/20 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 4,079 | - | -0.38% | - | - |
| 11/19 | 1,012 | 1,021 | 1,012 | 1,021 | 0% | 4,079 | - | -0.38% | - | - |
| 11/18 | 1,021 | 1,021 | 1,012 | 1,021 | 0% | 6,410 | - | -0.48% | - | - |
| 11/17 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 2,331 | - | -0.58% | - | - |
| 11/14 | 1,021 | 1,021 | 1,021 | 1,021 | -0.83% | 2,331 | - | -0.67% | - | - |
| 11/13 | 1,030 | 1,030 | 1,012 | 1,030 | 0% | 6,410 | - | +0.06% | - | - |
| 11/12 | 1,030 | 1,030 | 1,021 | 1,030 | +0.84% | 5,827 | - | +0.06% | - | - |
| 11/11 | 1,021 | 1,030 | 1,021 | 1,021 | 0% | 11,072 | - | -0.87% | - | - |
| 11/10 | 1,030 | 1,030 | 1,021 | 1,021 | -0.83% | 8,158 | - | -0.87% | - | - |
| 11/07 | 1,021 | 1,030 | 1,021 | 1,030 | +0.84% | 2,914 | - | -0.13% | - | - |
| 11/06 | 1,021 | 1,030 | 1,021 | 1,021 | 0% | 8,741 | - | -0.96% | - | - |
| 11/05 | 1,030 | 1,030 | 1,021 | 1,021 | 0% | 4,662 | - | -0.96% | - | - |
| 11/04 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 7,575 | - | -0.96% | - | - |
| 10/31 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 5,244 | - | -0.96% | - | - |
| 10/30 | 1,021 | 1,030 | 1,012 | 1,012 | 0% | 22,726 | - | -1.8% | - | - |
| 10/29 | 1,030 | 1,030 | 1,012 | 1,012 | -1.67% | 11,654 | - | -1.8% | - | - |
| 10/28 | 1,021 | 1,030 | 1,021 | 1,030 | 0% | 4,079 | - | -0.13% | - | - |
| 10/27 | 1,021 | 1,030 | 1,021 | 1,030 | 0% | 9,906 | - | -0.13% | - | - |
| 10/24 | 1,021 | 1,030 | 1,021 | 1,030 | +0.84% | 4,662 | - | -0.03% | - | - |
| 10/23 | 1,030 | 1,030 | 1,021 | 1,021 | -0.83% | 15,151 | - | -0.77% | - | - |
| 10/22 | 1,030 | 1,030 | 1,021 | 1,030 | 0% | 23,309 | - | +0.06% | - | - |
| 10/21 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 8,158 | - | +0.16% | - | - |
| 10/20 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 8,741 | - | +0.16% | - | - |
| 10/17 | 1,038 | 1,038 | 1,030 | 1,030 | -0.83% | 27,971 | - | +0.26% | - | - |
| 10/16 | 1,038 | 1,038 | 1,038 | 1,038 | 0% | 5,244 | - | +1.09% | - | - |
| 10/15 | 1,038 | 1,047 | 1,038 | 1,038 | 0% | 7,575 | - | +1.19% | - | - |
| 10/14 | 1,047 | 1,047 | 1,038 | 1,038 | -0.82% | 23,892 | - | +1.29% | - | - |
| 10/10 | 1,047 | 1,047 | 1,038 | 1,047 | 0% | 12,820 | - | +2.33% | - | - |
| 10/09 | 1,038 | 1,047 | 1,038 | 1,047 | +0.83% | 8,741 | - | +2.43% | - | - |
| 10/08 | 1,047 | 1,047 | 1,038 | 1,038 | -0.82% | 4,662 | - | +1.69% | - | - |
| 10/07 | 1,038 | 1,047 | 1,030 | 1,047 | +0.83% | 12,820 | - | +2.63% | - | - |
| 10/06 | 1,047 | 1,047 | 1,038 | 1,038 | 0% | 13,403 | - | +1.89% | - | - |
| 10/03 | 1,030 | 1,038 | 1,030 | 1,038 | +0.83% | 8,158 | - | +1.99% | - | - |
| 10/02 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 3,496 | - | +1.14% | - | - |
| 10/01 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 6,410 | - | +1.24% | - | - |
| 09/30 | 1,021 | 1,030 | 1,021 | 1,030 | +0.84% | 6,410 | - | +1.34% | - | - |
| 09/29 | 1,021 | 1,030 | 1,021 | 1,021 | 0% | 9,324 | - | +0.5% | - | - |
| 09/26 | 1,021 | 1,021 | 1,012 | 1,021 | +0.85% | 6,410 | - | +0.5% | - | - |
| 09/25 | 1,012 | 1,021 | 1,012 | 1,012 | 0% | 2,914 | - | -0.25% | - | - |
| 09/24 | 1,021 | 1,021 | 1,012 | 1,012 | -0.84% | 6,410 | - | -0.25% | - | - |
| 09/22 | 1,012 | 1,021 | 1,012 | 1,021 | 0% | 4,662 | - | +0.5% | - | - |
| 09/19 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 9,906 | - | +0.5% | - | - |
| 09/18 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 2,331 | - | -0.35% | - | - |
| 09/17 | 1,012 | 1,021 | 1,004 | 1,012 | 0% | 16,899 | - | -0.35% | - | - |
| 09/16 | 1,012 | 1,012 | 1,004 | 1,012 | 0% | 17,482 | - | -0.35% | - | - |
| 09/12 | 1,012 | 1,021 | 1,012 | 1,012 | 0% | 8,158 | - | -0.35% | - | - |
| 09/11 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 6,993 | - | -0.44% | - | - |
| 09/10 | 1,021 | 1,021 | 1,012 | 1,012 | -0.84% | 9,906 | - | -0.44% | - | - |
| 09/09 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 7,575 | - | +0.4% | - | - |
| 09/08 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 5,244 | - | -0.44% | - | - |
| 09/05 | 1,021 | 1,021 | 1,004 | 1,012 | 0% | 11,072 | - | -0.35% | - | - |
| 09/04 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 3,496 | - | -0.35% | - | - |
| 09/03 | 1,012 | 1,021 | 1,012 | 1,012 | -0.84% | 10,489 | - | -0.35% | - | - |
| 09/02 | 1,021 | 1,021 | 1,012 | 1,021 | 0% | 9,324 | - | +0.6% | - | - |
| 09/01 | 1,021 | 1,021 | 1,012 | 1,021 | 0% | 9,324 | - | +0.6% | - | - |
| 08/29 | 1,021 | 1,021 | 1,021 | 1,021 | +0.85% | 1,165 | - | +0.7% | - | - |
| 08/28 | 1,021 | 1,021 | 1,012 | 1,012 | -0.84% | 7,575 | - | -0.15% | - | - |
| 08/27 | 1,021 | 1,021 | 1,012 | 1,021 | 0% | 6,993 | - | +0.7% | - | - |
| 08/26 | 1,012 | 1,021 | 1,012 | 1,021 | +1.71% | 4,079 | - | +0.7% | - | - |
| 08/25 | 1,021 | 1,021 | 1,004 | 1,004 | -1.68% | 13,403 | - | -0.9% | - | - |
| 08/22 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 3,496 | - | +0.7% | - | - |
| 08/21 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 583 | - | -0.05% | - | - |
| 08/20 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 4,079 | - | -0.05% | - | - |
| 08/19 | 1,021 | 1,021 | 1,012 | 1,012 | -0.84% | 4,662 | - | +0.05% | - | - |
| 08/18 | 1,021 | 1,030 | 1,021 | 1,021 | 0% | 4,662 | - | +0.9% | - | - |
| 08/15 | 1,012 | 1,021 | 1,012 | 1,021 | 0% | 2,331 | - | +0.9% | - | - |
| 08/14 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 2,331 | - | +1% | - | - |
| 08/13 | 1,012 | 1,012 | 1,012 | 1,012 | -0.84% | 1,748 | - | +0.15% | - | - |
| 08/12 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 2,331 | - | +1% | - | - |
| 08/11 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 2,331 | - | +1% | - | - |
| 08/08 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 1,165 | - | +1.1% | - | - |
| 08/07 | 1,012 | 1,021 | 1,012 | 1,021 | +0.85% | 3,496 | - | +1.1% | - | - |
| 08/06 | 1,021 | 1,021 | 1,012 | 1,012 | 0% | 2,914 | - | +0.25% | - | - |
| 08/05 | 1,021 | 1,021 | 1,012 | 1,012 | +0.85% | 8,158 | - | +0.25% | - | - |
