株価チャート
2009/02/03～2010/08/03
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 |
| 08/03 | 350 | 350 | 350 | 350 | +9.38% | 1,000 | - | +0.57% | - | - |
| 07/15 | 318 | 320 | 318 | 320 | +3.23% | 3,000 | - | -8.57% | - | - |
| 07/08 | 310 | 310 | 310 | 310 | +2.31% | 3,000 | - | -12.18% | - | - |
| 07/06 | 303 | 303 | 303 | 303 | +0.66% | 1,000 | - | -14.89% | - | - |
| 07/05 | 305 | 305 | 301 | 301 | -1.31% | 3,000 | - | -16.16% | - | - |
| 07/02 | 302 | 305 | 302 | 305 | -1.61% | 4,000 | - | -15.98% | - | - |
| 07/01 | 309 | 310 | 305 | 310 | -4.62% | 7,000 | - | -15.53% | - | - |
| 06/25 | 330 | 330 | 325 | 325 | -0.31% | 2,000 | - | -12.16% | - | - |
| 06/24 | 337 | 337 | 326 | 326 | -5.51% | 8,000 | - | -12.37% | - | - |
| 06/22 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | - | -7.75% | - | - |
| 06/16 | 349 | 350 | 349 | 350 | +0.29% | 2,000 | - | -6.91% | - | - |
| 06/15 | 349 | 349 | 349 | 349 | +4.8% | 1,000 | - | -7.43% | - | - |
| 06/09 | 333 | 333 | 333 | 333 | -0.6% | 1,000 | - | -11.9% | - | - |
| 06/07 | 340 | 345 | 335 | 335 | 0% | 16,000 | - | -11.61% | - | - |
| 06/04 | 335 | 335 | 335 | 335 | -6.94% | 2,000 | - | -12.07% | - | - |
| 06/03 | 367 | 367 | 360 | 360 | -7.69% | 11,000 | - | -6.01% | - | - |
| 05/31 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +1.83% | - | - |
| 05/25 | 383 | 390 | 383 | 390 | +4% | 8,000 | - | +1.83% | - | - |
| 05/21 | 383 | 383 | 360 | 375 | -4.09% | 15,000 | - | -2.34% | - | - |
| 05/20 | 391 | 391 | 391 | 391 | +2.09% | 7,000 | - | +1.56% | - | - |
| 05/17 | 370 | 383 | 369 | 383 | +0.79% | 6,000 | - | -0.52% | - | - |
| 05/14 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -1.55% | - | - |
| 05/11 | 380 | 380 | 380 | 380 | +0.26% | 1,000 | - | -1.81% | - | - |
| 05/06 | 379 | 380 | 379 | 379 | 0% | 5,000 | - | -2.32% | - | - |
| 04/15 | 379 | 379 | 379 | 379 | -4.05% | 1,000 | - | -2.57% | - | - |
| 04/14 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +1.28% | - | - |
| 04/06 | 395 | 395 | 395 | 395 | +3.95% | 2,000 | - | +1.28% | - | - |
| 03/30 | 380 | 380 | 380 | 380 | -3.31% | 1,000 | - | -2.56% | - | - |
| 03/26 | 386 | 393 | 386 | 393 | 0% | 2,000 | - | +0.51% | - | - |
| 03/25 | 393 | 393 | 393 | 393 | -0.25% | 1,000 | - | +0.51% | - | - |
| 03/23 | 394 | 394 | 394 | 394 | +0.51% | 1,000 | - | +0.77% | - | - |
| 03/15 | 392 | 392 | 392 | 392 | +4.26% | 1,000 | - | 0% | - | - |
| 03/11 | 376 | 376 | 376 | 376 | -1.57% | 1,000 | - | -4.33% | - | - |
| 03/03 | 382 | 382 | 382 | 382 | -1.8% | 1,000 | - | -3.54% | - | - |
| 02/09 | 389 | 389 | 389 | 389 | +4.29% | 2,000 | - | -2.26% | - | - |
| 02/05 | 373 | 373 | 373 | 373 | +1.36% | 1,000 | - | -6.75% | - | - |
| 02/02 | 368 | 368 | 368 | 368 | 0% | 1,000 | - | -8.68% | - | - |
| 01/28 | 376 | 376 | 368 | 368 | -2.13% | 2,000 | - | -9.14% | - | - |
| 01/27 | 376 | 376 | 376 | 376 | -2.08% | 1,000 | - | -7.84% | - | - |
| 01/18 | 384 | 384 | 384 | 384 | +4.35% | 1,000 | - | -6.57% | - | - |
| 01/14 | 368 | 368 | 368 | 368 | -8% | 5,000 | - | -11.11% | - | - |
| 01/13 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | -4.08% | - | - |
| 01/05 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -3.11% | - | - |
| 2009 |
| 12/25 | 405 | 405 | 405 | 405 | +1.25% | 1,000 | - | -3.57% | - | - |
| 12/21 | 400 | 400 | 400 | 400 | -0.5% | 1,000 | - | -5.21% | - | - |
| 12/18 | 402 | 402 | 402 | 402 | +0.5% | 1,000 | - | -4.96% | - | - |
| 12/17 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -6.54% | - | - |
| 12/11 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -7.62% | - | - |
| 12/07 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -8.88% | - | - |
| 12/02 | 399 | 400 | 399 | 400 | -0.25% | 3,000 | - | -9.91% | - | - |
| 11/06 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -11.28% | - | - |
| 11/02 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -12.83% | - | - |
| 10/30 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -14.13% | - | - |
| 10/05 | 401 | 401 | 401 | 401 | 0% | 2,000 | - | -15.58% | - | - |
| 10/02 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -16.63% | - | - |
| 10/01 | 401 | 401 | 401 | 401 | -6.96% | 1,000 | - | -17.66% | - | - |
| 09/10 | 430 | 431 | 430 | 431 | 0% | 2,000 | - | -12.4% | - | - |
| 09/09 | 431 | 431 | 431 | 431 | -3.15% | 1,000 | - | -12.58% | - | - |
| 09/08 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | -9.92% | - | - |
| 09/04 | 445 | 445 | 445 | 445 | +2.3% | 1,000 | - | -10.1% | - | - |
| 08/31 | 435 | 435 | 435 | 435 | 0% | 1,000 | - | -12.3% | - | - |
| 08/27 | 435 | 435 | 435 | 435 | 0% | 2,000 | - | -12.3% | - | - |
| 08/26 | 435 | 435 | 435 | 435 | -4.4% | 1,000 | - | -12.12% | - | - |
| 08/13 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | -7.71% | - | - |
| 08/07 | 455 | 455 | 455 | 455 | +3.41% | 3,000 | - | -6.95% | - | - |
| 08/05 | 440 | 440 | 440 | 440 | +0.92% | 1,000 | - | -9.47% | - | - |
| 08/03 | 436 | 436 | 436 | 436 | -0.91% | 1,000 | - | -9.73% | - | - |
| 07/31 | 440 | 440 | 440 | 440 | -4.35% | 1,000 | - | -8.52% | - | - |
| 07/24 | 460 | 460 | 460 | 460 | +6.98% | 1,000 | - | -3.97% | - | - |
| 07/22 | 440 | 440 | 430 | 430 | -17.31% | 2,000 | - | -9.47% | - | - |
| 07/07 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | +9.94% | - | - |
| 06/16 | 520 | 520 | 520 | 520 | -5.45% | 1,000 | - | +11.35% | - | - |
| 06/15 | 550 | 550 | 550 | 550 | +1.85% | 1,000 | - | +19.05% | - | - |
| 06/05 | 580 | 580 | 540 | 540 | -8.47% | 5,000 | - | +18.68% | - | - |
| 06/02 | 580 | 590 | 580 | 590 | -0.67% | 3,000 | - | +31.4% | - | - |
| 06/01 | 590 | 594 | 590 | 594 | +2.41% | 2,000 | - | +34.69% | - | - |
| 05/29 | 600 | 600 | 580 | 580 | -2.52% | 2,000 | - | +34.26% | - | - |
| 05/28 | 600 | 600 | 590 | 595 | +5.31% | 5,000 | - | +40.33% | - | - |
| 05/27 | 565 | 565 | 565 | 565 | +1.8% | 3,000 | - | +35.49% | - | - |
| 05/26 | 530 | 555 | 520 | 555 | +4.72% | 11,000 | - | +34.71% | - | - |
| 05/25 | 530 | 530 | 530 | 530 | +17.78% | 5,000 | - | +29.9% | - | - |
| 05/20 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +11.94% | - | - |
| 05/19 | 460 | 460 | 450 | 450 | -4.26% | 2,000 | - | +12.78% | - | - |
| 05/13 | 460 | 470 | 460 | 470 | +2.17% | 2,000 | - | +18.69% | - | - |
| 05/11 | 450 | 460 | 450 | 460 | +4.55% | 3,000 | - | +17.05% | - | - |
| 05/08 | 440 | 440 | 440 | 440 | +4.76% | 4,000 | - | +12.82% | - | - |
| 05/07 | 402 | 420 | 400 | 420 | +13.51% | 8,000 | - | +8.25% | - | - |
| 05/01 | 370 | 370 | 370 | 370 | +4.23% | 2,000 | - | -3.65% | - | - |
| 04/21 | 359 | 359 | 355 | 355 | -6.58% | 2,000 | - | -7.55% | - | - |
| 04/06 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -1.3% | - | - |
| 03/30 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -1.3% | - | - |
| 03/27 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -1.81% | - | - |
| 03/26 | 349 | 380 | 349 | 380 | +1.33% | 5,000 | - | -2.31% | - | - |
| 03/25 | 375 | 375 | 375 | 375 | 0% | 1,000 | - | -4.09% | - | - |
| 03/24 | 375 | 375 | 375 | 375 | -0.79% | 1,000 | - | -4.58% | - | - |
| 03/05 | 378 | 378 | 378 | 378 | -1.82% | 1,000 | - | -4.3% | - | - |
| 02/25 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | -3.27% | - | - |
| 02/13 | 385 | 385 | 385 | 385 | +1.32% | 1,000 | - | -4.23% | - | - |
| 02/05 | 388 | 388 | 380 | 380 | -2.06% | 3,000 | - | -5.71% | - | - |
| 02/03 | 385 | 388 | 385 | 388 | +0.78% | 2,000 | - | -3.96% | - | - |
