株価チャート
2009/08/14～2010/09/24
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 |
| 09/24 | 950 | 950 | 950 | 950 | -3.75% | 1,000 | - | +3.26% | - | - |
| 09/21 | 987 | 987 | 987 | 987 | -0.1% | 2,000 | - | +7.28% | - | - |
| 09/17 | 988 | 988 | 988 | 988 | 0% | 1,000 | - | +7.63% | - | - |
| 09/16 | 988 | 988 | 988 | 988 | +5.11% | 1,000 | - | +8.1% | - | - |
| 09/13 | 920 | 940 | 920 | 940 | +2.17% | 2,000 | - | +3.18% | - | - |
| 09/10 | 920 | 920 | 920 | 920 | +2.22% | 1,000 | - | +1.21% | - | - |
| 09/06 | 900 | 900 | 900 | 900 | +1.12% | 1,000 | - | -1.21% | - | - |
| 08/26 | 900 | 900 | 890 | 890 | -2.73% | 2,000 | - | -2.63% | - | - |
| 08/25 | 950 | 950 | 915 | 915 | -0.54% | 2,000 | - | -0.11% | - | - |
| 08/17 | 920 | 920 | 920 | 920 | 0% | 1,000 | - | +0.44% | - | - |
| 08/16 | 920 | 920 | 920 | 920 | -0.86% | 1,000 | - | +0.44% | - | - |
| 08/13 | 928 | 928 | 928 | 928 | +3.11% | 1,000 | - | +1.42% | - | - |
| 08/11 | 900 | 900 | 900 | 900 | -0.55% | 1,000 | - | -1.53% | - | - |
| 08/09 | 905 | 905 | 905 | 905 | 0% | 1,000 | - | -1.31% | - | - |
| 08/03 | 905 | 905 | 905 | 905 | -6.12% | 1,000 | - | -1.52% | - | - |
| 07/21 | 964 | 964 | 964 | 964 | +6.64% | 1,000 | - | +4.78% | - | - |
| 07/16 | 904 | 904 | 904 | 904 | +3.2% | 1,000 | - | -1.53% | - | - |
| 07/15 | 899 | 899 | 876 | 876 | +0.69% | 2,000 | - | -4.58% | - | - |
| 07/09 | 880 | 880 | 870 | 870 | +0.58% | 4,000 | - | -5.33% | - | - |
| 07/08 | 865 | 865 | 865 | 865 | +1.76% | 1,000 | - | -5.98% | - | - |
| 07/06 | 885 | 885 | 850 | 850 | -5.56% | 6,000 | - | -7.81% | - | - |
| 06/30 | 892 | 900 | 892 | 900 | -0.22% | 2,000 | - | -3.02% | - | - |
| 06/25 | 902 | 902 | 902 | 902 | -1.64% | 1,000 | - | -3.11% | - | - |
| 06/23 | 917 | 917 | 917 | 917 | -7.28% | 1,000 | - | -1.71% | - | - |
| 06/17 | 989 | 989 | 989 | 989 | +3.13% | 1,000 | - | +5.89% | - | - |
| 06/16 | 959 | 959 | 959 | 959 | +3.23% | 1,000 | - | +3.01% | - | - |
| 06/15 | 929 | 929 | 929 | 929 | +3.22% | 1,000 | - | +0.11% | - | - |
| 06/11 | 900 | 900 | 900 | 900 | 0% | 2,000 | - | -2.91% | - | - |
| 06/01 | 900 | 900 | 900 | 900 | 0% | 1,000 | - | -3.02% | - | - |
| 05/27 | 900 | 900 | 900 | 900 | -6.25% | 2,000 | - | -3.23% | - | - |
| 05/25 | 960 | 960 | 960 | 960 | -1.34% | 1,000 | - | +2.78% | - | - |
| 05/18 | 973 | 973 | 973 | 973 | +3.18% | 1,000 | - | +3.95% | - | - |
| 05/17 | 943 | 943 | 943 | 943 | +1.4% | 1,000 | - | +0.64% | - | - |
| 05/14 | 930 | 930 | 930 | 930 | +2.76% | 1,000 | - | -0.85% | - | - |
| 05/12 | 905 | 905 | 905 | 905 | 0% | 2,000 | - | -4.03% | - | - |
| 04/26 | 905 | 905 | 905 | 905 | +0.11% | 1,000 | - | -4.64% | - | - |
| 04/23 | 918 | 918 | 904 | 904 | -5.74% | 2,000 | - | -5.24% | - | - |
| 04/21 | 959 | 959 | 959 | 959 | 0% | 1,000 | - | 0% | - | - |
| 04/19 | 959 | 959 | 959 | 959 | +3.23% | 1,000 | - | -0.21% | - | - |
| 04/16 | 929 | 929 | 929 | 929 | 0% | 1,000 | - | -3.33% | - | - |
| 04/15 | 929 | 929 | 929 | 929 | +3.22% | 1,000 | - | -3.53% | - | - |
| 04/09 | 900 | 900 | 900 | 900 | 0% | 1,000 | - | -6.64% | - | - |
| 04/06 | 900 | 900 | 900 | 900 | 0% | 1,000 | - | -6.74% | - | - |
| 03/31 | 900 | 900 | 900 | 900 | -1.64% | 1,000 | - | -6.93% | - | - |
| 03/29 | 915 | 915 | 915 | 915 | -7.58% | 1,000 | - | -5.48% | - | - |
| 03/25 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | +2.38% | - | - |
| 03/24 | 990 | 990 | 990 | 990 | +4.43% | 1,000 | - | +2.91% | - | - |
| 03/17 | 933 | 948 | 933 | 948 | +1.61% | 2,000 | - | -0.94% | - | - |
| 03/16 | 933 | 933 | 933 | 933 | +1.41% | 1,000 | - | -2.2% | - | - |
| 03/15 | 920 | 920 | 920 | 920 | +3.37% | 1,000 | - | -3.16% | - | - |
| 03/04 | 890 | 890 | 890 | 890 | -1.22% | 1,000 | - | -6.02% | - | - |
| 03/01 | 901 | 901 | 901 | 901 | -0.99% | 1,000 | - | -4.96% | - | - |
| 02/26 | 910 | 910 | 910 | 910 | -4.71% | 1,000 | - | -3.91% | - | - |
| 02/22 | 955 | 955 | 955 | 955 | -4.5% | 1,000 | - | +1.06% | - | - |
| 02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | - | +5.93% | - | - |
| 02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | - | +6.38% | - | - |
| 02/15 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 1,000 | - | +6.72% | - | - |
| 02/03 | 980 | 980 | 980 | 980 | -6.67% | 1,000 | - | +5.04% | - | - |
| 01/29 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 1,000 | - | +12.9% | - | - |
| 01/20 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 3,000 | - | +14.72% | - | - |
| 01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 3,000 | - | +12.57% | - | - |
| 01/18 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 2,000 | - | +13.19% | - | - |
| 01/15 | 960 | 1,000 | 960 | 1,000 | +3.09% | 4,000 | - | +10.13% | - | - |
| 01/14 | 970 | 970 | 970 | 970 | 0% | 1,000 | - | +6.95% | - | - |
| 01/13 | 970 | 970 | 970 | 970 | +2.11% | 1,000 | - | +6.95% | - | - |
| 2009 |
| 12/28 | 950 | 950 | 950 | 950 | +1.06% | 1,000 | - | +4.86% | - | - |
| 12/25 | 940 | 940 | 940 | 940 | -1.05% | 3,000 | - | +3.75% | - | - |
| 12/17 | 950 | 950 | 950 | 950 | +3.26% | 1,000 | - | +4.86% | - | - |
| 12/16 | 920 | 920 | 920 | 920 | +3.37% | 1,000 | - | +1.66% | - | - |
| 12/15 | 890 | 890 | 890 | 890 | +1.71% | 1,000 | - | -1.66% | - | - |
| 12/10 | 875 | 875 | 875 | 875 | +2.94% | 3,000 | - | -3.42% | - | - |
| 12/03 | 853 | 853 | 850 | 850 | -2.07% | 2,000 | - | -6.39% | - | - |
| 11/26 | 868 | 868 | 868 | 868 | +3.58% | 1,000 | - | -4.62% | - | - |
| 11/20 | 838 | 838 | 838 | 838 | -2.22% | 1,000 | - | -8.21% | - | - |
| 11/17 | 857 | 857 | 857 | 857 | -4.25% | 1,000 | - | -6.44% | - | - |
| 11/16 | 895 | 895 | 895 | 895 | +0.79% | 1,000 | - | -2.51% | - | - |
| 11/13 | 888 | 888 | 888 | 888 | +3.38% | 1,000 | - | -3.37% | - | - |
| 11/09 | 859 | 859 | 859 | 859 | -6.63% | 1,000 | - | -6.73% | - | - |
| 10/23 | 920 | 920 | 920 | 920 | +1.1% | 1,000 | - | -0.33% | - | - |
| 10/21 | 910 | 910 | 910 | 910 | -0.98% | 1,000 | - | -1.41% | - | - |
| 10/20 | 919 | 919 | 919 | 919 | +0.99% | 1,000 | - | -0.54% | - | - |
| 10/19 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | -1.52% | - | - |
| 10/16 | 910 | 910 | 910 | 910 | +3.29% | 1,000 | - | -1.62% | - | - |
| 10/15 | 881 | 881 | 881 | 881 | +3.53% | 1,000 | - | -4.76% | - | - |
| 10/05 | 880 | 880 | 851 | 851 | -5.44% | 3,000 | - | -8.1% | - | - |
| 09/25 | 900 | 900 | 900 | 900 | -8.16% | 2,000 | - | -3.23% | - | - |
| 09/24 | 985 | 985 | 980 | 980 | 0% | 3,000 | - | +5.26% | - | - |
| 09/17 | 980 | 980 | 980 | 980 | +1.55% | 1,000 | - | +5.38% | - | - |
| 09/16 | 965 | 965 | 965 | 965 | +1.58% | 1,000 | - | +4.1% | - | - |
| 09/15 | 950 | 950 | 950 | 950 | 0% | 1,000 | - | +2.7% | - | - |
| 09/10 | 950 | 950 | 950 | 950 | +1.06% | 1,000 | - | +3.04% | - | - |
| 09/08 | 940 | 940 | 940 | 940 | +2.17% | 1,000 | - | +2.51% | - | - |
| 09/07 | 920 | 920 | 920 | 920 | 0% | 1,000 | - | +0.55% | - | - |
| 09/01 | 920 | 920 | 920 | 920 | 0% | 1,000 | - | +0.66% | - | - |
| 08/31 | 920 | 920 | 920 | 920 | 0% | 1,000 | - | +1.1% | - | - |
| 08/25 | 920 | 920 | 920 | 920 | +1.1% | 1,000 | - | +1.55% | - | - |
| 08/24 | 910 | 910 | 910 | 910 | -2.67% | 1,000 | - | +0.89% | - | - |
| 08/18 | 935 | 935 | 935 | 935 | +3.31% | 1,000 | - | +4.24% | - | - |
| 08/17 | 905 | 905 | 905 | 905 | -0.55% | 1,000 | - | +1.57% | - | - |
| 08/14 | 910 | 910 | 910 | 910 | -0.55% | 2,000 | - | +2.48% | - | - |
