株価チャート
2008/08/25~2009/12/07
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 |
---|
2009 |
12/07 | 310 | 310 | 310 | 310 | +3.33% | 1,000 | - | -0.32% | - | - |
12/04 | 300 | 300 | 300 | 300 | 0% | 200 | - | -3.85% | - | - |
11/27 | 315 | 320 | 300 | 300 | -4.76% | 2,900 | - | -4.46% | - | - |
11/26 | 301 | 315 | 301 | 315 | +1.29% | 600 | - | -0.32% | - | - |
11/25 | 320 | 320 | 311 | 311 | 0% | 3,100 | - | -1.58% | - | - |
11/24 | 311 | 311 | 311 | 311 | +1.97% | 300 | - | -1.89% | - | - |
11/20 | 300 | 305 | 300 | 305 | +4.1% | 200 | - | -4.09% | - | - |
11/13 | 293 | 293 | 293 | 293 | +0.34% | 100 | - | -7.86% | - | - |
11/12 | 294 | 294 | 292 | 292 | -2.99% | 1,600 | - | -8.75% | - | - |
11/11 | 316 | 316 | 301 | 301 | -4.75% | 1,200 | - | -6.52% | - | - |
11/10 | 316 | 316 | 316 | 316 | +3.27% | 1,900 | - | -2.17% | - | - |
11/06 | 306 | 306 | 306 | 306 | -1.29% | 100 | - | -5.26% | - | - |
10/30 | 310 | 310 | 310 | 310 | 0% | 900 | - | -4.32% | - | - |
10/29 | 310 | 310 | 310 | 310 | -10.14% | 2,000 | - | -4.62% | - | - |
10/28 | 345 | 345 | 345 | 345 | 0% | 200 | - | +6.15% | - | - |
10/27 | 345 | 345 | 345 | 345 | +9.52% | 1,900 | - | +6.15% | - | - |
10/26 | 322 | 322 | 315 | 315 | -2.17% | 700 | - | -3.08% | - | - |
10/23 | 322 | 322 | 322 | 322 | +7.33% | 2,500 | - | -0.92% | - | - |
10/22 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -7.98% | - | - |
10/20 | 309 | 309 | 300 | 300 | 0% | 200 | - | -8.26% | - | - |
10/19 | 300 | 300 | 300 | 300 | -6.25% | 500 | - | -8.54% | - | - |
10/15 | 305 | 320 | 305 | 320 | +4.92% | 600 | - | -2.74% | - | - |
10/14 | 305 | 305 | 305 | 305 | -4.69% | 400 | - | -7.29% | - | - |
10/13 | 300 | 320 | 300 | 320 | -3.03% | 500 | - | -2.74% | - | - |
09/29 | 330 | 330 | 330 | 330 | -2.94% | 100 | - | +0.3% | - | - |
09/28 | 340 | 340 | 340 | 340 | -1.45% | 1,500 | - | +3.34% | - | - |
09/25 | 335 | 345 | 335 | 345 | +2.99% | 3,200 | - | +5.18% | - | - |
09/24 | 335 | 335 | 335 | 335 | +3.08% | 500 | - | +2.76% | - | - |
09/08 | 325 | 325 | 325 | 325 | -1.52% | 500 | - | 0% | - | - |
08/31 | 333 | 333 | 330 | 330 | -1.2% | 700 | - | +1.54% | - | - |
08/27 | 334 | 334 | 334 | 334 | +5.7% | 1,500 | - | +2.77% | - | - |
08/26 | 335 | 335 | 316 | 316 | -5.67% | 1,000 | - | -2.17% | - | - |
08/25 | 335 | 335 | 335 | 335 | 0% | 2,800 | - | +3.72% | - | - |
08/24 | 334 | 335 | 334 | 335 | +1.82% | 500 | - | +4.36% | - | - |
08/21 | 329 | 329 | 329 | 329 | 0% | 300 | - | +3.13% | - | - |
08/19 | 329 | 329 | 329 | 329 | 0% | 2,000 | - | +3.79% | - | - |
08/12 | 329 | 329 | 329 | 329 | -0.3% | 1,100 | - | +4.11% | - | - |
08/11 | 330 | 330 | 330 | 330 | +4.1% | 400 | - | +4.76% | - | - |
08/07 | 317 | 317 | 317 | 317 | -5.65% | 1,000 | - | +0.63% | - | - |
07/30 | 336 | 336 | 336 | 336 | 0% | 900 | - | +7.35% | - | - |
07/29 | 336 | 336 | 336 | 336 | 0% | 300 | - | +8.39% | - | - |
07/28 | 336 | 336 | 336 | 336 | -0.59% | 900 | - | +8.74% | - | - |
07/27 | 338 | 338 | 338 | 338 | +2.42% | 1,600 | - | +10.1% | - | - |
07/24 | 335 | 338 | 330 | 330 | 0% | 10,400 | - | +8.2% | - | - |
07/23 | 319 | 335 | 319 | 330 | +3.45% | 6,200 | - | +8.91% | - | - |
07/22 | 319 | 319 | 319 | 319 | 0% | 600 | - | +5.63% | - | - |
07/21 | 319 | 319 | 319 | 319 | +3.57% | 300 | - | +5.98% | - | - |
07/15 | 308 | 308 | 308 | 308 | -3.75% | 100 | - | +2.33% | - | - |
07/14 | 320 | 320 | 320 | 320 | 0% | 100 | - | +6.67% | - | - |
06/29 | 320 | 320 | 320 | 320 | 0% | 1,200 | - | +7.02% | - | - |
06/25 | 320 | 320 | 320 | 320 | +8.47% | 2,800 | - | +7.38% | - | - |
06/24 | 315 | 315 | 295 | 295 | -6.35% | 1,000 | - | -0.34% | - | - |
06/23 | 315 | 315 | 315 | 315 | -1.56% | 500 | - | +6.06% | - | - |
06/16 | 320 | 320 | 320 | 320 | 0% | 500 | - | +8.11% | - | - |
06/15 | 320 | 320 | 320 | 320 | +6.67% | 7,400 | - | +8.47% | - | - |
06/11 | 300 | 300 | 300 | 300 | 0% | 500 | - | +2.04% | - | - |
06/09 | 300 | 300 | 300 | 300 | +0.33% | 1,100 | - | +2.04% | - | - |
06/05 | 299 | 299 | 299 | 299 | +6.79% | 500 | - | +2.4% | - | - |
06/03 | 280 | 280 | 280 | 280 | 0% | 800 | - | -4.11% | - | - |
06/01 | 280 | 280 | 280 | 280 | -8.2% | 1,300 | - | -4.11% | - | - |
05/27 | 305 | 305 | 305 | 305 | -1.61% | 2,000 | - | +4.1% | - | - |
05/26 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | +6.16% | - | - |
05/25 | 300 | 310 | 300 | 310 | +12.73% | 3,000 | - | +6.9% | - | - |
05/20 | 275 | 275 | 275 | 275 | 0% | 1,000 | - | -4.51% | - | - |
05/13 | 275 | 275 | 275 | 275 | -8.33% | 1,000 | - | -4.18% | - | - |
04/27 | 300 | 300 | 300 | 300 | +3.09% | 1,000 | - | +3.81% | - | - |
04/24 | 286 | 291 | 286 | 291 | +3.56% | 2,000 | - | +0.69% | - | - |
04/23 | 280 | 281 | 280 | 281 | -3.1% | 2,000 | - | -3.1% | - | - |
04/22 | 290 | 290 | 290 | 290 | -3.33% | 1,000 | - | 0% | - | - |
03/25 | 300 | 300 | 300 | 300 | +0.33% | 4,000 | - | +3.81% | - | - |
03/24 | 299 | 299 | 299 | 299 | -0.33% | 1,000 | - | +3.46% | - | - |
02/27 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +3.45% | - | - |
02/25 | 299 | 300 | 299 | 300 | +3.81% | 3,000 | - | +3.45% | - | - |
02/24 | 289 | 289 | 289 | 289 | 0% | 1,000 | - | -0.69% | - | - |
02/19 | 289 | 289 | 289 | 289 | 0% | 1,000 | - | -1.37% | - | - |
02/18 | 289 | 289 | 289 | 289 | -3.67% | 1,000 | - | -1.7% | - | - |
01/26 | 300 | 300 | 300 | 300 | +0.33% | 3,000 | - | +1.69% | - | - |
01/23 | 299 | 299 | 299 | 299 | +2.05% | 4,000 | - | +1.01% | - | - |
01/22 | 293 | 293 | 293 | 293 | 0% | 1,000 | - | -1.68% | - | - |
2008 |
12/26 | 293 | 293 | 293 | 293 | 0% | 1,000 | - | -2.33% | - | - |
12/25 | 293 | 293 | 293 | 293 | +9.33% | 4,000 | - | -2.98% | - | - |
12/15 | 268 | 268 | 268 | 268 | -10.37% | 1,000 | - | -11.26% | - | - |
12/10 | 298 | 299 | 298 | 299 | +8.73% | 8,000 | - | -1.97% | - | - |
11/27 | 275 | 275 | 275 | 275 | -6.78% | 1,000 | - | -10.42% | - | - |
11/26 | 295 | 295 | 295 | 295 | 0% | 2,000 | - | -4.53% | - | - |
11/25 | 295 | 295 | 295 | 295 | +13.46% | 3,000 | - | -5.45% | - | - |
11/21 | 260 | 260 | 260 | 260 | +4% | 1,000 | - | -17.2% | - | - |
11/18 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | -21.38% | - | - |
11/14 | 250 | 250 | 250 | 250 | -25.15% | 10,000 | - | -22.6% | - | - |
10/24 | 334 | 334 | 334 | 334 | +11.71% | 3,000 | - | +2.14% | - | - |
10/22 | 299 | 299 | 299 | 299 | 0% | 1,000 | - | -8.56% | - | - |
10/14 | 299 | 299 | 299 | 299 | +6.79% | 1,000 | - | -9.12% | - | - |
09/30 | 280 | 280 | 280 | 280 | +1.45% | 1,000 | - | -15.66% | - | - |
09/29 | 276 | 276 | 276 | 276 | -11.25% | 1,000 | - | -17.61% | - | - |
09/26 | 325 | 325 | 311 | 311 | -4.31% | 2,000 | - | -7.99% | - | - |
09/25 | 325 | 325 | 325 | 325 | +8.33% | 4,000 | - | -4.41% | - | - |
09/22 | 300 | 300 | 300 | 300 | -7.41% | 1,000 | - | -12.28% | - | - |
08/27 | 324 | 324 | 324 | 324 | -0.31% | 1,000 | - | -5.81% | - | - |
08/26 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | -5.8% | - | - |
08/25 | 325 | 325 | 325 | 325 | +8.33% | 3,000 | - | -6.34% | - | - |