株価チャート
2008/09/11~2010/03/30
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 |
---|
2010 |
03/30 | 428 | 428 | 410 | 425 | -2.3% | 4,000 | - | -2.07% | - | - |
03/29 | 443 | 443 | 435 | 435 | -7.45% | 2,000 | - | +0.46% | - | - |
03/26 | 470 | 470 | 470 | 470 | +1.08% | 1,000 | - | +8.8% | - | - |
03/25 | 465 | 465 | 465 | 465 | 0% | 1,000 | - | +7.89% | - | - |
03/23 | 465 | 465 | 465 | 465 | -2.11% | 1,000 | - | +8.39% | - | - |
03/18 | 475 | 475 | 475 | 475 | -2.06% | 1,000 | - | +11.5% | - | - |
03/16 | 485 | 485 | 485 | 485 | +15.75% | 3,000 | - | +14.66% | - | - |
03/15 | 419 | 419 | 419 | 419 | +1.95% | 1,000 | - | -0.24% | - | - |
03/12 | 411 | 411 | 411 | 411 | -3.75% | 1,000 | - | -1.91% | - | - |
03/11 | 427 | 427 | 427 | 427 | +1.67% | 1,000 | - | +1.67% | - | - |
03/05 | 420 | 420 | 420 | 420 | -1.18% | 3,000 | - | -0.24% | - | - |
03/04 | 425 | 425 | 425 | 425 | +0.24% | 1,000 | - | +0.47% | - | - |
03/01 | 424 | 424 | 424 | 424 | 0% | 1,000 | - | -0.47% | - | - |
02/24 | 424 | 424 | 424 | 424 | -0.47% | 1,000 | - | -1.85% | - | - |
02/16 | 426 | 426 | 426 | 426 | +5.19% | 2,000 | - | -2.52% | - | - |
02/12 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -8.58% | - | - |
01/28 | 405 | 405 | 405 | 405 | -3.57% | 1,000 | - | -9.19% | - | - |
01/21 | 430 | 430 | 420 | 420 | -3.45% | 2,000 | - | -6.67% | - | - |
01/19 | 435 | 435 | 435 | 435 | -0.46% | 1,000 | - | -3.97% | - | - |
01/18 | 437 | 437 | 437 | 437 | +1.63% | 2,000 | - | -3.96% | - | - |
01/15 | 430 | 430 | 430 | 430 | -0.69% | 1,000 | - | -5.91% | - | - |
01/06 | 433 | 433 | 433 | 433 | +1.88% | 1,000 | - | -5.04% | - | - |
2009 |
12/28 | 425 | 425 | 425 | 425 | -8.6% | 1,000 | - | -6.8% | - | - |
12/25 | 465 | 465 | 465 | 465 | +14.81% | 3,000 | - | +1.97% | - | - |
12/24 | 405 | 405 | 405 | 405 | +1.25% | 1,000 | - | -11.18% | - | - |
12/22 | 420 | 420 | 400 | 400 | -1.23% | 3,000 | - | -12.47% | - | - |
12/21 | 405 | 405 | 405 | 405 | -7.95% | 1,000 | - | -11.76% | - | - |
12/16 | 419 | 440 | 419 | 440 | +7.32% | 2,000 | - | -4.14% | - | - |
12/15 | 410 | 410 | 410 | 410 | +2.5% | 1,000 | - | -10.87% | - | - |
12/14 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -12.85% | - | - |
12/11 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -13.04% | - | - |
12/10 | 400 | 400 | 400 | 400 | -2.44% | 1,000 | - | -13.23% | - | - |
12/03 | 410 | 410 | 410 | 410 | -2.38% | 1,000 | - | -11.26% | - | - |
11/25 | 420 | 420 | 420 | 420 | -10.64% | 1,000 | - | -8.89% | - | - |
11/16 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | +1.95% | - | - |
11/13 | 470 | 470 | 470 | 470 | -6% | 1,000 | - | +2.4% | - | - |
11/02 | 500 | 500 | 500 | 500 | -11.19% | 1,000 | - | +9.41% | - | - |
10/16 | 563 | 563 | 563 | 563 | +0.54% | 1,000 | - | +24.01% | - | - |
10/15 | 560 | 560 | 560 | 560 | -0.88% | 1,000 | - | +25% | - | - |
09/16 | 565 | 565 | 565 | 565 | +15.31% | 2,000 | - | +27.83% | - | - |
09/08 | 490 | 490 | 490 | 490 | -1.21% | 2,000 | - | +12.64% | - | - |
08/17 | 496 | 496 | 496 | 496 | +1.02% | 1,000 | - | +14.81% | - | - |
08/13 | 491 | 491 | 491 | 491 | -0.81% | 1,000 | - | +14.72% | - | - |
07/27 | 495 | 495 | 495 | 495 | +5.32% | 2,000 | - | +16.47% | - | - |
07/16 | 435 | 470 | 435 | 470 | +11.9% | 2,000 | - | +11.64% | - | - |
07/15 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +0.48% | - | - |
07/14 | 420 | 420 | 420 | 420 | -3.45% | 1,000 | - | +0.72% | - | - |
07/09 | 435 | 435 | 435 | 435 | -7.84% | 1,000 | - | +4.32% | - | - |
07/08 | 472 | 472 | 472 | 472 | +8.51% | 1,000 | - | +13.46% | - | - |
07/07 | 435 | 435 | 435 | 435 | +1.16% | 1,000 | - | +5.33% | - | - |
06/16 | 425 | 430 | 425 | 430 | +2.38% | 3,000 | - | +4.12% | - | - |
06/15 | 420 | 420 | 420 | 420 | -8.7% | 1,000 | - | +1.94% | - | - |
05/26 | 460 | 460 | 460 | 460 | +19.48% | 1,000 | - | +11.38% | - | - |
05/25 | 385 | 385 | 385 | 385 | -9.41% | 1,000 | - | -5.87% | - | - |
05/22 | 425 | 425 | 425 | 425 | +0.24% | 1,000 | - | +4.17% | - | - |
05/21 | 424 | 424 | 424 | 424 | +0.24% | 1,000 | - | +4.69% | - | - |
05/19 | 423 | 423 | 423 | 423 | +7.09% | 1,000 | - | +4.7% | - | - |
05/15 | 395 | 395 | 395 | 395 | -5.95% | 1,000 | - | -1.99% | - | - |
05/14 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +3.96% | - | - |
05/12 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +4.22% | - | - |
05/08 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +3.96% | - | - |
04/22 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +4.48% | - | - |
04/16 | 420 | 420 | 420 | 420 | +5% | 2,000 | - | +5.26% | - | - |
04/07 | 400 | 400 | 400 | 400 | +5.26% | 1,000 | - | +0.25% | - | - |
03/27 | 380 | 380 | 380 | 380 | -11.63% | 2,000 | - | -4.76% | - | - |
03/23 | 430 | 430 | 430 | 430 | +8.86% | 1,000 | - | +7.23% | - | - |
03/19 | 420 | 420 | 395 | 395 | -1.25% | 2,000 | - | -1% | - | - |
03/16 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -0.25% | - | - |
03/10 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -0.25% | - | - |
03/05 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -0.25% | - | - |
02/26 | 400 | 400 | 400 | 400 | -5.66% | 1,000 | - | -0.99% | - | - |
02/16 | 424 | 424 | 424 | 424 | +6% | 3,000 | - | +4.43% | - | - |
02/09 | 400 | 400 | 400 | 400 | -0.99% | 3,000 | - | -1.96% | - | - |
02/04 | 404 | 404 | 404 | 404 | -8.6% | 1,000 | - | -1.7% | - | - |
01/16 | 422 | 442 | 422 | 442 | +13.33% | 3,000 | - | +7.28% | - | - |
01/09 | 390 | 390 | 390 | 390 | -11.56% | 3,000 | - | -5.11% | - | - |
2008 |
12/25 | 441 | 441 | 441 | 441 | +22.16% | 3,000 | - | +6.78% | - | - |
12/16 | 361 | 361 | 361 | 361 | +1.4% | 3,000 | - | -13.01% | - | - |
12/15 | 356 | 356 | 356 | 356 | -1.11% | 1,000 | - | -15.24% | - | - |
12/09 | 360 | 360 | 360 | 360 | -10% | 1,000 | - | -15.29% | - | - |
11/28 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -6.76% | - | - |
11/17 | 402 | 403 | 400 | 400 | -2.2% | 3,000 | - | -7.62% | - | - |
11/14 | 409 | 409 | 409 | 409 | +0.25% | 1,000 | - | -6.19% | - | - |
11/13 | 408 | 408 | 408 | 408 | -6.21% | 1,000 | - | -7.27% | - | - |
10/29 | 435 | 435 | 435 | 435 | +17.57% | 1,000 | - | -1.81% | - | - |
10/27 | 355 | 370 | 355 | 370 | +2.78% | 2,000 | - | -17.04% | - | - |
10/23 | 360 | 360 | 360 | 360 | -10% | 1,000 | - | -20% | - | - |
10/22 | 400 | 400 | 400 | 400 | -0.25% | 2,000 | - | -12.09% | - | - |
10/20 | 409 | 409 | 401 | 401 | -6.53% | 3,000 | - | -12.64% | - | - |
10/16 | 429 | 429 | 429 | 429 | +7.25% | 2,000 | - | -7.34% | - | - |
10/14 | 400 | 400 | 400 | 400 | -6.98% | 1,000 | - | -14.16% | - | - |
10/09 | 430 | 430 | 430 | 430 | +7.5% | 2,000 | - | -8.51% | - | - |
10/03 | 390 | 400 | 390 | 400 | -4.08% | 3,000 | - | -15.25% | - | - |
10/02 | 417 | 417 | 417 | 417 | -8.75% | 1,000 | - | -12.39% | - | - |
09/30 | 457 | 457 | 457 | 457 | -0.44% | 1,000 | - | -4.39% | - | - |
09/22 | 420 | 459 | 410 | 459 | -1.5% | 3,000 | - | -4.18% | - | - |
09/17 | 466 | 466 | 466 | 466 | -1.06% | 1,000 | - | -2.71% | - | - |
09/16 | 471 | 471 | 471 | 471 | +9.28% | 2,000 | - | -1.67% | - | - |
09/12 | 431 | 431 | 431 | 431 | +0.23% | 1,000 | - | -10.02% | - | - |
09/11 | 430 | 430 | 430 | 430 | -1.15% | 1,000 | - | -10.6% | - | - |