株価チャート
2009/02/27~2010/03/25
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 |
03/25 | 320 | 325 | 320 | 325 | -0.91% | 3,700 | - | -0.91% | - | - |
03/24 | 332 | 332 | 324 | 328 | +1.55% | 1,700 | - | 0% | - | - |
03/23 | 314 | 323 | 314 | 323 | +3.53% | 1,800 | - | -1.22% | - | - |
03/18 | 310 | 312 | 310 | 312 | -3.41% | 3,200 | - | -4.59% | - | - |
03/17 | 323 | 323 | 323 | 323 | +1.89% | 100 | - | -1.22% | - | - |
03/15 | 317 | 317 | 317 | 317 | +2.59% | 500 | - | -2.76% | - | - |
03/11 | 309 | 309 | 309 | 309 | -4.92% | 3,000 | - | -4.92% | - | - |
03/09 | 325 | 325 | 325 | 325 | -5.8% | 2,000 | - | 0% | - | - |
03/01 | 346 | 346 | 345 | 345 | +1.47% | 1,400 | - | +6.15% | - | - |
02/25 | 340 | 340 | 340 | 340 | +4.62% | 2,200 | - | +5.26% | - | - |
02/24 | 330 | 330 | 325 | 325 | -1.52% | 3,300 | - | +0.93% | - | - |
02/23 | 330 | 330 | 330 | 330 | +6.11% | 600 | - | +2.8% | - | - |
02/22 | 311 | 311 | 311 | 311 | -7.16% | 4,000 | - | -2.51% | - | - |
02/02 | 335 | 335 | 335 | 335 | -4.29% | 100 | - | +5.02% | - | - |
01/29 | 350 | 350 | 350 | 350 | +10.06% | 1,100 | - | +10.06% | - | - |
01/28 | 310 | 318 | 310 | 318 | -9.14% | 900 | - | +0.63% | - | - |
01/27 | 350 | 350 | 350 | 350 | 0% | 1,400 | - | +10.76% | - | - |
01/26 | 370 | 370 | 350 | 350 | -6.17% | 1,900 | - | +11.46% | - | - |
01/25 | 377 | 377 | 373 | 373 | +18.41% | 2,200 | - | +18.79% | - | - |
01/04 | 320 | 320 | 315 | 315 | -1.56% | 300 | - | +0.64% | - | - |
2009 |
12/30 | 320 | 320 | 320 | 320 | 0% | 400 | - | +2.24% | - | - |
12/29 | 320 | 320 | 320 | 320 | 0% | 100 | - | +2.24% | - | - |
12/28 | 320 | 320 | 320 | 320 | 0% | 1,500 | - | +2.56% | - | - |
12/25 | 320 | 320 | 320 | 320 | 0% | 2,500 | - | +2.89% | - | - |
12/24 | 320 | 321 | 320 | 320 | 0% | 2,900 | - | +2.89% | - | - |
12/22 | 320 | 320 | 320 | 320 | +1.59% | 100 | - | +2.89% | - | - |
12/17 | 315 | 315 | 315 | 315 | +3.28% | 100 | - | +1.61% | - | - |
12/10 | 345 | 345 | 305 | 305 | -1.61% | 7,200 | - | -1.61% | - | - |
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% | - | - |