株価チャート
2008/12/26～2010/03/30
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 | 97 | 98 | 97 | 98 | +1.03% | 3,000 | - | +5.38% | - | - |
| 03/29 | 96 | 111 | 96 | 97 | -16.38% | 6,000 | - | +5.43% | - | - |
| 03/26 | 117 | 117 | 116 | 116 | -0.85% | 6,000 | - | +26.09% | - | - |
| 03/25 | 117 | 117 | 117 | 117 | -3.31% | 1,000 | - | +30% | - | - |
| 03/24 | 123 | 123 | 121 | 121 | +2.54% | 5,000 | - | +35.96% | - | - |
| 03/23 | 118 | 118 | 118 | 118 | +20.41% | 3,000 | - | +34.09% | - | - |
| 03/19 | 96 | 98 | 96 | 98 | +2.08% | 3,000 | - | +13.95% | - | - |
| 03/18 | 95 | 97 | 95 | 96 | +3.23% | 3,000 | - | +11.63% | - | - |
| 03/15 | 95 | 95 | 93 | 93 | -2.11% | 5,000 | - | +9.41% | - | - |
| 03/12 | 96 | 96 | 95 | 95 | +3.26% | 2,000 | - | +11.76% | - | - |
| 03/10 | 88 | 92 | 88 | 92 | +5.75% | 2,000 | - | +9.52% | - | - |
| 03/08 | 87 | 87 | 87 | 87 | +1.16% | 2,000 | - | +3.57% | - | - |
| 03/03 | 86 | 86 | 86 | 86 | 0% | 1,000 | - | +2.38% | - | - |
| 02/25 | 86 | 86 | 86 | 86 | -1.15% | 1,000 | - | +1.18% | - | - |
| 02/24 | 86 | 87 | 86 | 87 | +1.16% | 2,000 | - | +2.35% | - | - |
| 02/23 | 86 | 86 | 86 | 86 | +2.38% | 1,000 | - | +1.18% | - | - |
| 02/22 | 88 | 88 | 84 | 84 | -2.33% | 5,000 | - | -2.33% | - | - |
| 02/17 | 87 | 87 | 86 | 86 | +4.88% | 3,000 | - | -1.15% | - | - |
| 02/16 | 82 | 82 | 82 | 82 | 0% | 2,000 | - | -6.82% | - | - |
| 02/15 | 82 | 82 | 82 | 82 | 0% | 2,000 | - | -7.87% | - | - |
| 02/12 | 81 | 82 | 81 | 82 | -4.65% | 5,000 | - | -8.89% | - | - |
| 02/05 | 85 | 86 | 85 | 86 | +1.18% | 2,000 | - | -5.49% | - | - |
| 02/02 | 85 | 85 | 85 | 85 | +1.19% | 1,000 | - | -7.61% | - | - |
| 01/28 | 81 | 84 | 81 | 84 | +2.44% | 4,000 | - | -9.68% | - | - |
| 01/27 | 82 | 82 | 82 | 82 | -2.38% | 1,000 | - | -13.68% | - | - |
| 01/22 | 82 | 84 | 82 | 84 | +3.7% | 2,000 | - | -12.5% | - | - |
| 01/21 | 81 | 81 | 81 | 81 | -1.22% | 1,000 | - | -17.35% | - | - |
| 01/20 | 84 | 84 | 82 | 82 | -2.38% | 7,000 | - | -18% | - | - |
| 01/19 | 84 | 84 | 84 | 84 | 0% | 1,000 | - | -17.65% | - | - |
| 01/18 | 84 | 84 | 84 | 84 | +2.44% | 1,000 | - | -20% | - | - |
| 01/13 | 83 | 83 | 82 | 82 | -1.2% | 3,000 | - | -24.07% | - | - |
| 01/12 | 83 | 83 | 83 | 83 | -1.19% | 3,000 | - | -24.55% | - | - |
| 01/07 | 83 | 84 | 83 | 84 | 0% | 2,000 | - | -24.32% | - | - |
| 01/06 | 82 | 84 | 81 | 84 | -1.18% | 8,000 | - | -26.32% | - | - |
| 01/05 | 82 | 85 | 82 | 85 | -4.49% | 13,000 | - | -26.72% | - | - |
| 01/04 | 89 | 89 | 89 | 89 | -1.11% | 1,000 | - | -24.58% | - | - |
| 2009 |
| 12/24 | 88 | 93 | 88 | 90 | 0% | 4,000 | - | -24.37% | - | - |
| 12/21 | 90 | 90 | 90 | 90 | -4.26% | 2,000 | - | -25% | - | - |
| 12/04 | 94 | 94 | 94 | 94 | -2.08% | 1,000 | - | -22.31% | - | - |
| 11/26 | 96 | 96 | 96 | 96 | -6.8% | 1,000 | - | -21.31% | - | - |
| 11/17 | 103 | 103 | 103 | 103 | -2.83% | 1,000 | - | -16.26% | - | - |
| 11/16 | 106 | 106 | 106 | 106 | -3.64% | 1,000 | - | -14.52% | - | - |
| 11/06 | 110 | 110 | 110 | 110 | 0% | 1,000 | - | -12% | - | - |
| 11/04 | 106 | 110 | 106 | 110 | 0% | 3,000 | - | -12.7% | - | - |
| 11/02 | 110 | 110 | 110 | 110 | +4.76% | 1,000 | - | -12.7% | - | - |
| 10/30 | 105 | 105 | 105 | 105 | -8.7% | 1,000 | - | -17.32% | - | - |
| 10/29 | 110 | 115 | 110 | 115 | -4.17% | 2,000 | - | -10.16% | - | - |
| 10/28 | 110 | 120 | 110 | 120 | +1.69% | 2,000 | - | -6.25% | - | - |
| 10/27 | 113 | 118 | 113 | 118 | -1.67% | 2,000 | - | -8.53% | - | - |
| 10/26 | 120 | 120 | 120 | 120 | -7.69% | 1,000 | - | -6.98% | - | - |
| 10/22 | 130 | 130 | 130 | 130 | -3.7% | 1,000 | - | 0% | - | - |
| 10/08 | 135 | 135 | 135 | 135 | +1.5% | 1,000 | - | +3.85% | - | - |
| 09/14 | 138 | 138 | 133 | 133 | -13.07% | 2,000 | - | +2.31% | - | - |
| 09/10 | 150 | 153 | 150 | 153 | +5.52% | 3,000 | - | +17.69% | - | - |
| 09/04 | 145 | 145 | 145 | 145 | +11.54% | 1,000 | - | +12.4% | - | - |
| 08/31 | 130 | 130 | 130 | 130 | 0% | 1,000 | - | +2.36% | - | - |
| 08/28 | 125 | 130 | 125 | 130 | -10.34% | 3,000 | - | +3.17% | - | - |
| 07/28 | 145 | 145 | 145 | 145 | 0% | 1,000 | - | +16% | - | - |
| 07/27 | 140 | 145 | 140 | 145 | +20.83% | 2,000 | - | +16.94% | - | - |
| 07/22 | 120 | 120 | 120 | 120 | 0% | 2,000 | - | -1.64% | - | - |
| 07/21 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -2.44% | - | - |
| 07/15 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -1.64% | - | - |
| 07/14 | 120 | 120 | 120 | 120 | +3.45% | 3,000 | - | -1.64% | - | - |
| 07/13 | 116 | 116 | 116 | 116 | -0.85% | 1,000 | - | -4.92% | - | - |
| 07/09 | 117 | 117 | 117 | 117 | -3.31% | 2,000 | - | -4.1% | - | - |
| 07/03 | 121 | 121 | 121 | 121 | -7.63% | 1,000 | - | -1.63% | - | - |
| 07/01 | 131 | 131 | 131 | 131 | +0.77% | 1,000 | - | +6.5% | - | - |
| 06/30 | 130 | 130 | 130 | 130 | +0.78% | 2,000 | - | +6.56% | - | - |
| 06/29 | 127 | 129 | 127 | 129 | +2.38% | 2,000 | - | +6.61% | - | - |
| 06/19 | 126 | 126 | 126 | 126 | +2.44% | 1,000 | - | +5% | - | - |
| 06/17 | 120 | 123 | 120 | 123 | -1.6% | 3,000 | - | +3.36% | - | - |
| 06/16 | 123 | 125 | 118 | 125 | -6.02% | 5,000 | - | +5.93% | - | - |
| 06/15 | 118 | 133 | 118 | 133 | -2.21% | 5,000 | - | +14.66% | - | - |
| 05/08 | 135 | 136 | 126 | 136 | -6.21% | 3,000 | - | +18.26% | - | - |
| 05/01 | 134 | 145 | 134 | 145 | +8.21% | 3,000 | - | +28.32% | - | - |
| 04/30 | 129 | 135 | 129 | 134 | +8.94% | 4,000 | - | +20.72% | - | - |
| 04/28 | 123 | 123 | 123 | 123 | -2.38% | 1,000 | - | +12.84% | - | - |
| 04/22 | 126 | 126 | 126 | 126 | +0.8% | 1,000 | - | +16.67% | - | - |
| 04/21 | 125 | 125 | 125 | 125 | +17.92% | 1,000 | - | +16.82% | - | - |
| 04/17 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | 0% | - | - |
| 04/16 | 110 | 110 | 106 | 106 | +0.95% | 2,000 | - | 0% | - | - |
| 04/15 | 105 | 105 | 105 | 105 | -4.55% | 1,000 | - | -0.94% | - | - |
| 04/06 | 105 | 110 | 105 | 110 | -4.35% | 2,000 | - | +3.77% | - | - |
| 03/12 | 120 | 120 | 115 | 115 | -5.74% | 3,000 | - | +8.49% | - | - |
| 02/26 | 119 | 122 | 119 | 122 | +10.91% | 3,000 | - | +15.09% | - | - |
| 02/19 | 105 | 110 | 105 | 110 | -8.33% | 2,000 | - | +3.77% | - | - |
| 02/18 | 120 | 120 | 120 | 120 | +15.38% | 1,000 | - | +13.21% | - | - |
| 02/17 | 104 | 104 | 104 | 104 | -18.75% | 1,000 | - | -2.8% | - | - |
| 02/12 | 128 | 128 | 128 | 128 | -1.54% | 3,000 | - | +19.63% | - | - |
| 02/10 | 131 | 131 | 130 | 130 | 0% | 4,000 | - | +21.5% | - | - |
| 02/06 | 130 | 130 | 130 | 130 | +30% | 1,000 | - | +22.64% | - | - |
| 02/04 | 97 | 100 | 97 | 100 | -4.76% | 2,000 | - | -5.66% | - | - |
| 01/22 | 105 | 105 | 105 | 105 | 0% | 1,000 | - | -1.87% | - | - |
| 01/20 | 105 | 105 | 105 | 105 | +5% | 3,000 | - | -6.25% | - | - |
| 01/19 | 100 | 100 | 100 | 100 | +3.09% | 1,000 | - | -14.53% | - | - |
| 01/09 | 97 | 97 | 97 | 97 | 0% | 2,000 | - | -20.49% | - | - |
| 01/08 | 97 | 97 | 97 | 97 | +6.59% | 1,000 | - | -23.62% | - | - |
| 01/06 | 91 | 92 | 91 | 91 | +1.11% | 6,000 | - | -31.58% | - | - |
| 2008 |
| 12/29 | 89 | 90 | 89 | 90 | 0% | 2,000 | - | -35.25% | - | - |
| 12/26 | 90 | 90 | 90 | 90 | +1.12% | 7,000 | - | -38.36% | - | - |
