株価チャート
2009/06/30~2010/09/29
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 |
09/29 | 485 | 485 | 485 | 485 | -1.02% | 100 | - | +2.75% | - | - |
09/27 | 490 | 490 | 490 | 490 | +1.03% | 1,500 | - | +4.48% | - | - |
09/24 | 485 | 485 | 485 | 485 | 0% | 400 | - | +4.08% | - | - |
09/22 | 482 | 485 | 482 | 485 | -2.41% | 600 | - | +4.53% | - | - |
08/31 | 497 | 497 | 497 | 497 | +3.11% | 1,400 | - | +7.81% | - | - |
08/30 | 482 | 482 | 482 | 482 | +3.43% | 300 | - | +5.01% | - | - |
08/27 | 466 | 466 | 466 | 466 | +5.43% | 600 | - | +2.19% | - | - |
08/20 | 442 | 442 | 442 | 442 | -1.78% | 300 | - | -2.64% | - | - |
08/10 | 450 | 450 | 450 | 450 | +2.27% | 100 | - | -0.66% | - | - |
08/05 | 458 | 458 | 440 | 440 | -12% | 700 | - | -2.87% | - | - |
07/30 | 500 | 500 | 500 | 500 | 0% | 1,400 | - | +10.13% | - | - |
07/29 | 500 | 500 | 500 | 500 | +0.4% | 2,500 | - | +10.62% | - | - |
07/28 | 498 | 498 | 498 | 498 | +1.63% | 2,400 | - | +10.18% | - | - |
07/27 | 490 | 490 | 490 | 490 | +3.38% | 2,400 | - | +8.41% | - | - |
07/21 | 474 | 474 | 474 | 474 | -5.2% | 1,100 | - | +4.87% | - | - |
07/15 | 500 | 500 | 500 | 500 | 0% | 100 | - | +10.86% | - | - |
07/13 | 500 | 500 | 500 | 500 | 0% | 800 | - | +11.36% | - | - |
07/12 | 478 | 500 | 478 | 500 | +6.38% | 1,000 | - | +11.86% | - | - |
07/09 | 470 | 470 | 470 | 470 | +4.44% | 900 | - | +5.62% | - | - |
07/08 | 450 | 450 | 450 | 450 | +1.58% | 300 | - | +1.35% | - | - |
06/30 | 443 | 443 | 443 | 443 | 0% | 1,300 | - | -0.23% | - | - |
06/29 | 443 | 443 | 443 | 443 | -0.67% | 500 | - | -0.67% | - | - |
06/28 | 446 | 446 | 446 | 446 | +1.83% | 300 | - | -0.45% | - | - |
06/25 | 438 | 438 | 438 | 438 | +1.86% | 700 | - | -2.88% | - | - |
06/23 | 412 | 430 | 412 | 430 | +4.88% | 1,100 | - | -5.29% | - | - |
06/18 | 410 | 410 | 410 | 410 | 0% | 200 | - | -10.09% | - | - |
06/17 | 406 | 410 | 406 | 410 | -4.65% | 1,100 | - | -10.28% | - | - |
06/16 | 430 | 430 | 430 | 430 | +4.88% | 200 | - | -5.91% | - | - |
06/03 | 435 | 435 | 410 | 410 | -7.03% | 1,600 | - | -10.09% | - | - |
05/31 | 441 | 441 | 441 | 441 | +5% | 1,600 | - | -3.92% | - | - |
05/28 | 420 | 420 | 420 | 420 | 0% | 2,300 | - | -8.89% | - | - |
05/27 | 420 | 420 | 420 | 420 | 0% | 300 | - | -8.89% | - | - |
05/25 | 420 | 420 | 420 | 420 | -6.67% | 500 | - | -8.7% | - | - |
05/19 | 450 | 450 | 450 | 450 | 0% | 100 | - | -1.75% | - | - |
05/17 | 450 | 450 | 450 | 450 | 0% | 100 | - | -1.1% | - | - |
05/07 | 450 | 450 | 450 | 450 | -10% | 200 | - | -0.22% | - | - |
04/30 | 520 | 520 | 500 | 500 | -0.79% | 1,400 | - | +11.61% | - | - |
04/28 | 496 | 504 | 496 | 504 | +5% | 300 | - | +13.77% | - | - |
04/27 | 464 | 480 | 464 | 480 | +3.45% | 300 | - | +9.59% | - | - |
04/26 | 440 | 464 | 440 | 464 | +3.11% | 1,200 | - | +6.18% | - | - |
04/23 | 450 | 450 | 450 | 450 | 0% | 100 | - | +3.21% | - | - |
04/22 | 450 | 450 | 450 | 450 | +1.12% | 100 | - | +4.17% | - | - |
04/21 | 445 | 445 | 445 | 445 | 0% | 100 | - | +3.97% | - | - |
04/19 | 445 | 445 | 445 | 445 | +1.14% | 100 | - | +4.71% | - | - |
04/16 | 450 | 450 | 440 | 440 | -13.21% | 1,100 | - | +4.51% | - | - |
04/08 | 507 | 507 | 507 | 507 | +1.6% | 100 | - | +21.29% | - | - |
03/30 | 499 | 499 | 499 | 499 | -0.2% | 100 | - | +21.12% | - | - |
03/29 | 510 | 510 | 500 | 500 | -2.53% | 200 | - | +23.46% | - | - |
03/26 | 513 | 513 | 513 | 513 | +4.91% | 1,400 | - | +29.22% | - | - |
03/25 | 489 | 489 | 489 | 489 | +14.52% | 300 | - | +25.38% | - | - |
03/24 | 427 | 427 | 427 | 427 | +1.91% | 300 | - | +11.2% | - | - |
03/19 | 419 | 419 | 419 | 419 | +1.95% | 200 | - | +9.97% | - | - |
03/18 | 411 | 411 | 411 | 411 | -16.12% | 500 | - | +8.73% | - | - |
03/02 | 490 | 490 | 490 | 490 | -0.81% | 600 | - | +31.02% | - | - |
03/01 | 416 | 494 | 416 | 494 | +19.04% | 1,100 | - | +34.24% | - | - |
02/26 | 404 | 415 | 404 | 415 | +7.79% | 1,400 | - | +14.64% | - | - |
02/25 | 385 | 385 | 385 | 385 | +2.67% | 100 | - | +6.94% | - | - |
02/24 | 368 | 375 | 368 | 375 | +2.46% | 600 | - | +4.46% | - | - |
02/22 | 366 | 366 | 366 | 366 | +0.27% | 300 | - | +2.23% | - | - |
02/18 | 365 | 365 | 365 | 365 | +1.11% | 100 | - | +2.24% | - | - |
02/09 | 361 | 361 | 361 | 361 | -4.75% | 100 | - | +1.12% | - | - |
02/03 | 377 | 396 | 371 | 379 | -3.56% | 800 | - | +5.57% | - | - |
02/02 | 370 | 393 | 370 | 393 | -12.67% | 1,700 | - | +8.86% | - | - |
02/01 | 458 | 458 | 450 | 450 | +2.97% | 1,400 | - | +24.31% | - | - |
01/29 | 437 | 437 | 437 | 437 | +23.1% | 1,000 | - | +21.39% | - | - |
01/25 | 355 | 355 | 355 | 355 | +1.43% | 1,000 | - | -1.11% | - | - |
01/05 | 350 | 350 | 350 | 350 | +0.29% | 3,000 | - | -2.78% | - | - |
2009 |
12/30 | 344 | 349 | 344 | 349 | -2.79% | 3,000 | - | -3.59% | - | - |
12/29 | 364 | 364 | 359 | 359 | -1.37% | 2,000 | - | -1.37% | - | - |
12/14 | 364 | 364 | 364 | 364 | +5.51% | 2,000 | - | 0% | - | - |
12/11 | 345 | 345 | 345 | 345 | +5.83% | 1,000 | - | -4.96% | - | - |
12/10 | 326 | 326 | 326 | 326 | +3.16% | 1,000 | - | -10.19% | - | - |
12/04 | 316 | 316 | 316 | 316 | -7.06% | 1,000 | - | -12.71% | - | - |
12/01 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | -6.34% | - | - |
11/30 | 340 | 340 | 340 | 340 | +1.49% | 2,000 | - | -6.34% | - | - |
11/27 | 335 | 335 | 335 | 335 | -1.47% | 1,000 | - | -7.97% | - | - |
11/25 | 340 | 340 | 340 | 340 | +4.94% | 1,000 | - | -6.59% | - | - |
11/10 | 324 | 324 | 324 | 324 | -2.99% | 1,000 | - | -10.99% | - | - |
11/05 | 334 | 334 | 334 | 334 | -6.96% | 1,000 | - | -8.24% | - | - |
10/30 | 359 | 359 | 359 | 359 | -0.28% | 1,000 | - | -0.83% | - | - |
10/29 | 365 | 365 | 360 | 360 | +1.41% | 2,000 | - | 0% | - | - |
10/27 | 345 | 355 | 340 | 355 | -1.39% | 3,000 | - | -0.84% | - | - |
10/15 | 360 | 360 | 360 | 360 | +10.43% | 1,000 | - | +1.12% | - | - |
10/14 | 326 | 326 | 326 | 326 | -14.21% | 4,000 | - | -7.91% | - | - |
10/08 | 380 | 380 | 380 | 380 | -7.32% | 1,000 | - | +7.95% | - | - |
09/30 | 419 | 419 | 400 | 410 | 0% | 3,000 | - | +17.82% | - | - |
09/29 | 410 | 410 | 410 | 410 | -3.53% | 1,000 | - | +19.88% | - | - |
08/31 | 430 | 430 | 425 | 425 | +6.52% | 2,000 | - | +26.11% | - | - |
08/04 | 399 | 399 | 399 | 399 | -2.44% | 1,000 | - | +20.91% | - | - |
07/31 | 409 | 409 | 409 | 409 | +4.6% | 2,000 | - | +25.85% | - | - |
07/29 | 391 | 391 | 391 | 391 | -3.69% | 1,000 | - | +22.19% | - | - |
07/27 | 406 | 406 | 406 | 406 | +4.91% | 6,000 | - | +28.89% | - | - |
07/22 | 387 | 387 | 387 | 387 | +4.88% | 3,000 | - | +24.84% | - | - |
07/21 | 369 | 369 | 369 | 369 | +8.85% | 1,000 | - | +20.2% | - | - |
07/17 | 339 | 339 | 339 | 339 | +4.95% | 4,000 | - | +11.15% | - | - |
07/16 | 323 | 323 | 323 | 323 | +2.54% | 3,000 | - | +6.6% | - | - |
07/13 | 315 | 315 | 315 | 315 | -7.35% | 1,000 | - | +3.96% | - | - |
07/03 | 340 | 340 | 340 | 340 | -2.86% | 1,000 | - | +11.84% | - | - |
07/02 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | +14.75% | - | - |
06/30 | 350 | 350 | 350 | 350 | +2.94% | 1,000 | - | +15.13% | - | - |