株価チャート
2008/09/01~2010/03/26
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 |
03/26 | 580 | 580 | 580 | 580 | +3.57% | 1,000 | - | -4.76% | - | - |
03/25 | 569 | 569 | 560 | 560 | -8.05% | 3,000 | - | -8.5% | - | - |
03/09 | 609 | 609 | 609 | 609 | +1.5% | 1,000 | - | -0.98% | - | - |
03/08 | 615 | 615 | 600 | 600 | -2.44% | 2,000 | - | -2.44% | - | - |
03/01 | 615 | 615 | 615 | 615 | 0% | 2,000 | - | -0.32% | - | - |
02/26 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | -0.65% | - | - |
02/09 | 615 | 615 | 615 | 615 | -2.23% | 1,000 | - | -0.65% | - | - |
02/08 | 629 | 629 | 629 | 629 | +1.62% | 1,000 | - | +1.45% | - | - |
02/01 | 619 | 619 | 619 | 619 | 0% | 1,000 | - | 0% | - | - |
01/26 | 619 | 619 | 619 | 619 | 0% | 1,000 | - | 0% | - | - |
01/08 | 619 | 619 | 619 | 619 | 0% | 1,000 | - | 0% | - | - |
01/07 | 619 | 619 | 619 | 619 | +3.51% | 1,000 | - | 0% | - | - |
2009 |
12/28 | 598 | 598 | 598 | 598 | +4.91% | 1,000 | - | -3.7% | - | - |
12/24 | 570 | 570 | 570 | 570 | -7.77% | 1,000 | - | -8.51% | - | - |
12/16 | 618 | 618 | 618 | 618 | +4.92% | 1,000 | - | -1.28% | - | - |
12/15 | 619 | 619 | 589 | 589 | -4.85% | 2,000 | - | -5.76% | - | - |
12/14 | 619 | 619 | 619 | 619 | +1.64% | 1,000 | - | -1.43% | - | - |
12/11 | 609 | 609 | 609 | 609 | +5% | 1,000 | - | -3.49% | - | - |
12/08 | 620 | 620 | 580 | 580 | -10.77% | 2,000 | - | -8.23% | - | - |
12/07 | 650 | 650 | 650 | 650 | +3.17% | 1,000 | - | +2.85% | - | - |
12/01 | 630 | 630 | 630 | 630 | +3.28% | 1,000 | - | 0% | - | - |
11/27 | 610 | 610 | 610 | 610 | +1.67% | 1,000 | - | -2.71% | - | - |
11/26 | 600 | 600 | 600 | 600 | +1.52% | 1,000 | - | -4% | - | - |
11/02 | 650 | 650 | 591 | 591 | -9.08% | 2,000 | - | -4.98% | - | - |
10/26 | 650 | 650 | 650 | 650 | -2.26% | 1,000 | - | +4.67% | - | - |
10/08 | 665 | 665 | 665 | 665 | +4.89% | 1,000 | - | +7.78% | - | - |
10/07 | 634 | 634 | 634 | 634 | +3.09% | 1,000 | - | +3.59% | - | - |
10/06 | 615 | 615 | 615 | 615 | -5.38% | 1,000 | - | +0.99% | - | - |
09/28 | 650 | 650 | 650 | 650 | -0.91% | 1,000 | - | +7.26% | - | - |
09/08 | 656 | 656 | 656 | 656 | +4.96% | 1,000 | - | +9.15% | - | - |
09/07 | 625 | 625 | 625 | 625 | -0.32% | 1,000 | - | +5.04% | - | - |
09/01 | 627 | 627 | 627 | 627 | +1.79% | 1,000 | - | +6.09% | - | - |
08/26 | 616 | 616 | 616 | 616 | -1.91% | 1,000 | - | +4.94% | - | - |
08/10 | 628 | 628 | 628 | 628 | +1.45% | 1,000 | - | +7.72% | - | - |
08/07 | 619 | 619 | 619 | 619 | +2.82% | 1,000 | - | +7.28% | - | - |
07/31 | 602 | 602 | 602 | 602 | -11.73% | 3,000 | - | +5.06% | - | - |
07/27 | 682 | 682 | 682 | 682 | +4.92% | 1,000 | - | +19.86% | - | - |
07/17 | 650 | 650 | 650 | 650 | +1.72% | 1,000 | - | +15.86% | - | - |
07/16 | 639 | 639 | 639 | 639 | +10.17% | 1,000 | - | +14.93% | - | - |
07/13 | 650 | 650 | 580 | 580 | -14.45% | 4,000 | - | +4.5% | - | - |
07/10 | 678 | 678 | 678 | 678 | 0% | 2,000 | - | +21.94% | - | - |
07/09 | 678 | 678 | 678 | 678 | +4.95% | 2,000 | - | +22.6% | - | - |
07/08 | 646 | 646 | 646 | 646 | +10.05% | 2,000 | - | +17.67% | - | - |
07/01 | 587 | 587 | 587 | 587 | -0.17% | 1,000 | - | +7.71% | - | - |
06/29 | 588 | 588 | 588 | 588 | +5% | 1,000 | - | +8.09% | - | - |
06/26 | 560 | 560 | 560 | 560 | +2.19% | 1,000 | - | +3.32% | - | - |
06/09 | 548 | 548 | 548 | 548 | +0.18% | 1,000 | - | +1.48% | - | - |
06/08 | 547 | 547 | 547 | 547 | -0.36% | 1,000 | - | +1.3% | - | - |
06/01 | 549 | 549 | 549 | 549 | -1.26% | 1,000 | - | +1.86% | - | - |
05/26 | 556 | 556 | 556 | 556 | +4.91% | 1,000 | - | +3.15% | - | - |
05/25 | 530 | 530 | 530 | 530 | -5.19% | 1,000 | - | -1.85% | - | - |
05/08 | 559 | 559 | 559 | 559 | +1.45% | 1,000 | - | +2.76% | - | - |
05/07 | 551 | 551 | 551 | 551 | +4.95% | 1,000 | - | +0.92% | - | - |
04/27 | 525 | 525 | 525 | 525 | +5% | 1,000 | - | -4.2% | - | - |
04/10 | 500 | 500 | 500 | 500 | -5.48% | 4,000 | - | -8.93% | - | - |
04/08 | 529 | 529 | 529 | 529 | +1.73% | 1,000 | - | -3.99% | - | - |
04/07 | 520 | 520 | 520 | 520 | +1.17% | 1,000 | - | -6.14% | - | - |
04/01 | 514 | 514 | 514 | 514 | +2.8% | 1,000 | - | -7.72% | - | - |
03/27 | 520 | 520 | 500 | 500 | 0% | 2,000 | - | -10.71% | - | - |
03/26 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -11.35% | - | - |
03/25 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -11.97% | - | - |
03/23 | 500 | 500 | 500 | 500 | -1.38% | 1,000 | - | -12.59% | - | - |
03/17 | 537 | 537 | 507 | 507 | -18.23% | 3,000 | - | -11.67% | - | - |
03/10 | 620 | 620 | 620 | 620 | +2.48% | 1,000 | - | +8.01% | - | - |
03/09 | 605 | 605 | 605 | 605 | -0.33% | 1,000 | - | +6.14% | - | - |
03/02 | 607 | 607 | 607 | 607 | +4.84% | 1,000 | - | +6.87% | - | - |
02/26 | 579 | 579 | 579 | 579 | +4.89% | 1,000 | - | +2.3% | - | - |
02/12 | 552 | 552 | 552 | 552 | -0.72% | 1,000 | - | -2.3% | - | - |
02/10 | 556 | 556 | 556 | 556 | +3.73% | 1,000 | - | -1.59% | - | - |
02/09 | 536 | 536 | 536 | 536 | +3.88% | 1,000 | - | -5.63% | - | - |
02/03 | 516 | 516 | 516 | 516 | -5.49% | 1,000 | - | -9.63% | - | - |
02/02 | 546 | 546 | 546 | 546 | +5% | 1,000 | - | -5.04% | - | - |
01/29 | 520 | 520 | 520 | 520 | -3.7% | 1,000 | - | -10.03% | - | - |
01/27 | 600 | 600 | 540 | 540 | -9.85% | 3,000 | - | -7.22% | - | - |
01/26 | 599 | 599 | 599 | 599 | -3.07% | 1,000 | - | +2.57% | - | - |
01/08 | 618 | 618 | 618 | 618 | -0.16% | 1,000 | - | +5.82% | - | - |
01/07 | 619 | 619 | 619 | 619 | +6.36% | 1,000 | - | +6.36% | - | - |
2008 |
12/26 | 582 | 582 | 582 | 582 | +5.43% | 1,000 | - | -0.17% | - | - |
12/24 | 552 | 552 | 552 | 552 | 0% | 1,000 | - | -5.8% | - | - |
12/17 | 672 | 672 | 552 | 552 | -9.51% | 3,000 | - | -6.44% | - | - |
12/15 | 610 | 610 | 610 | 610 | +1.67% | 1,000 | - | +2.52% | - | - |
12/12 | 600 | 600 | 600 | 600 | +0.84% | 1,000 | - | +0.67% | - | - |
12/11 | 595 | 595 | 595 | 595 | +0.17% | 1,000 | - | +0.17% | - | - |
12/09 | 594 | 594 | 594 | 594 | -0.17% | 1,000 | - | +0.51% | - | - |
12/08 | 595 | 595 | 595 | 595 | -0.5% | 1,000 | - | +1.02% | - | - |
12/02 | 598 | 598 | 598 | 598 | +10.13% | 1,000 | - | +2.05% | - | - |
11/27 | 543 | 543 | 543 | 543 | +3.82% | 1,000 | - | -6.86% | - | - |
11/26 | 523 | 523 | 523 | 523 | +3.98% | 1,000 | - | -10.14% | - | - |
11/25 | 503 | 503 | 503 | 503 | -10.18% | 1,000 | - | -13.43% | - | - |
11/10 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | -3.61% | - | - |
11/07 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | -2.95% | - | - |
11/04 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | -2.78% | - | - |
10/27 | 560 | 560 | 560 | 560 | -8.94% | 1,000 | - | -2.61% | - | - |
10/08 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | +7.33% | - | - |
10/07 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | +8.08% | - | - |
09/29 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | +9.04% | - | - |
09/26 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | +10.02% | - | - |
09/09 | 615 | 615 | 615 | 615 | +1.49% | 1,000 | - | +10.81% | - | - |
09/08 | 606 | 606 | 606 | 606 | +1.51% | 1,000 | - | +8.99% | - | - |
09/01 | 597 | 597 | 597 | 597 | +4.92% | 1,000 | - | +7.18% | - | - |