株価チャート
2009/11/30~2010/12/20
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 |
12/20 | 416 | 416 | 387 | 401 | -3.37% | 7,700 | - | -8.24% | - | - |
12/17 | 412 | 415 | 410 | 415 | +0.73% | 1,600 | - | -5.68% | - | - |
12/16 | 413 | 415 | 410 | 412 | -2.14% | 5,900 | - | -7% | - | - |
12/15 | 428 | 428 | 415 | 421 | -5.18% | 3,200 | - | -5.61% | - | - |
12/14 | 444 | 444 | 410 | 444 | 0% | 7,600 | - | -0.89% | - | - |
12/13 | 444 | 444 | 444 | 444 | +5.71% | 1,200 | - | -1.33% | - | - |
12/10 | 444 | 444 | 420 | 420 | 0% | 1,300 | - | -7.08% | - | - |
12/09 | 420 | 420 | 420 | 420 | +0.96% | 700 | - | -7.49% | - | - |
12/07 | 416 | 416 | 416 | 416 | +0.73% | 1,200 | - | -8.57% | - | - |
12/01 | 413 | 413 | 413 | 413 | -1.2% | 100 | - | -9.43% | - | - |
11/30 | 442 | 442 | 418 | 418 | -2.11% | 2,900 | - | -8.53% | - | - |
11/29 | 427 | 427 | 427 | 427 | +1.67% | 600 | - | -7.17% | - | - |
11/26 | 435 | 435 | 419 | 420 | -2.33% | 1,100 | - | -9.29% | - | - |
11/25 | 425 | 430 | 425 | 430 | +1.18% | 1,300 | - | -7.73% | - | - |
11/22 | 420 | 425 | 420 | 425 | -2.3% | 1,200 | - | -9.38% | - | - |
11/19 | 420 | 435 | 420 | 435 | +1.87% | 800 | - | -7.64% | - | - |
11/18 | 437 | 437 | 421 | 427 | -4.04% | 1,600 | - | -9.73% | - | - |
11/17 | 445 | 445 | 445 | 445 | 0% | 300 | - | -6.51% | - | - |
11/12 | 445 | 445 | 445 | 445 | +2.06% | 500 | - | -7.1% | - | - |
11/08 | 452 | 452 | 436 | 436 | -9.92% | 1,200 | - | -9.17% | - | - |
11/05 | 484 | 484 | 484 | 484 | -2.22% | 200 | - | +0.83% | - | - |
10/29 | 495 | 495 | 495 | 495 | +2.06% | 1,400 | - | +3.56% | - | - |
10/28 | 485 | 485 | 485 | 485 | +0.21% | 300 | - | +1.89% | - | - |
10/27 | 484 | 484 | 484 | 484 | +7.32% | 300 | - | +1.89% | - | - |
09/30 | 445 | 451 | 445 | 451 | -7.01% | 200 | - | -4.65% | - | - |
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% | - | - |