株価チャート
2008/12/25～2010/03/26
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 | 119 | 119 | 119 | 119 | 0% | 2,000 | - | -1.65% | - | - |
| 03/25 | 119 | 119 | 119 | 119 | +0.85% | 1,000 | - | -1.65% | - | - |
| 03/24 | 118 | 118 | 117 | 118 | 0% | 6,000 | - | -2.48% | - | - |
| 03/15 | 118 | 118 | 118 | 118 | 0% | 1,000 | - | -2.48% | - | - |
| 03/12 | 121 | 122 | 118 | 118 | +0.85% | 17,000 | - | -2.48% | - | - |
| 03/11 | 117 | 117 | 117 | 117 | -2.5% | 8,000 | - | -3.31% | - | - |
| 03/10 | 120 | 120 | 120 | 120 | 0% | 2,000 | - | -0.83% | - | - |
| 03/09 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -0.83% | - | - |
| 03/08 | 120 | 120 | 120 | 120 | -0.83% | 2,000 | - | -0.83% | - | - |
| 03/04 | 121 | 121 | 121 | 121 | +1.68% | 5,000 | - | 0% | - | - |
| 03/03 | 119 | 119 | 119 | 119 | -2.46% | 1,000 | - | -1.65% | - | - |
| 03/01 | 124 | 124 | 122 | 122 | 0% | 2,000 | - | +0.83% | - | - |
| 02/26 | 122 | 122 | 122 | 122 | 0% | 1,000 | - | +0.83% | - | - |
| 02/24 | 121 | 122 | 121 | 122 | +2.52% | 2,000 | - | +0.83% | - | - |
| 02/23 | 119 | 119 | 119 | 119 | -4.03% | 3,000 | - | -1.65% | - | - |
| 02/22 | 124 | 124 | 124 | 124 | +3.33% | 1,000 | - | +2.48% | - | - |
| 02/19 | 120 | 120 | 120 | 120 | -2.44% | 1,000 | - | -0.83% | - | - |
| 02/15 | 123 | 123 | 123 | 123 | +0.82% | 1,000 | - | +1.65% | - | - |
| 02/10 | 121 | 122 | 121 | 122 | +0.83% | 3,000 | - | 0% | - | - |
| 02/09 | 122 | 122 | 121 | 121 | 0% | 2,000 | - | -1.63% | - | - |
| 02/08 | 121 | 121 | 121 | 121 | 0% | 1,000 | - | -2.42% | - | - |
| 02/01 | 121 | 121 | 121 | 121 | +0.83% | 1,000 | - | -3.2% | - | - |
| 01/19 | 120 | 120 | 120 | 120 | -9.77% | 1,000 | - | -4.76% | - | - |
| 01/04 | 133 | 133 | 133 | 133 | +7.26% | 1,000 | - | +4.72% | - | - |
| 2009 |
| 12/28 | 124 | 124 | 124 | 124 | 0% | 1,000 | - | -3.13% | - | - |
| 12/24 | 124 | 124 | 124 | 124 | +8.77% | 1,000 | - | -3.88% | - | - |
| 12/22 | 114 | 114 | 114 | 114 | -7.32% | 1,000 | - | -12.31% | - | - |
| 12/18 | 123 | 123 | 123 | 123 | +2.5% | 1,000 | - | -6.82% | - | - |
| 12/16 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -9.77% | - | - |
| 12/11 | 118 | 120 | 118 | 120 | +2.56% | 2,000 | - | -10.45% | - | - |
| 12/07 | 117 | 117 | 117 | 117 | -6.4% | 1,000 | - | -13.33% | - | - |
| 12/01 | 125 | 125 | 125 | 125 | +4.17% | 2,000 | - | -8.76% | - | - |
| 11/26 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | -13.04% | - | - |
| 11/25 | 120 | 120 | 120 | 120 | +2.56% | 1,000 | - | -14.29% | - | - |
| 11/20 | 117 | 117 | 117 | 117 | 0% | 1,000 | - | -17.02% | - | - |
| 11/19 | 118 | 118 | 117 | 117 | 0% | 3,000 | - | -18.18% | - | - |
| 11/11 | 117 | 117 | 117 | 117 | -2.5% | 3,000 | - | -19.31% | - | - |
| 11/10 | 120 | 120 | 120 | 120 | -4% | 1,000 | - | -18.37% | - | - |
| 11/02 | 125 | 125 | 125 | 125 | +2.46% | 1,000 | - | -15.54% | - | - |
| 10/27 | 122 | 122 | 122 | 122 | +4.27% | 1,000 | - | -18.67% | - | - |
| 10/26 | 132 | 132 | 117 | 117 | -11.36% | 4,000 | - | -23.03% | - | - |
| 10/22 | 133 | 133 | 132 | 132 | -7.69% | 2,000 | - | -15.38% | - | - |
| 10/01 | 143 | 143 | 143 | 143 | +2.14% | 2,000 | - | -8.92% | - | - |
| 09/28 | 143 | 143 | 140 | 140 | -1.41% | 4,000 | - | -11.39% | - | - |
| 09/25 | 142 | 142 | 142 | 142 | -0.7% | 2,000 | - | -10.13% | - | - |
| 09/10 | 143 | 143 | 143 | 143 | -5.3% | 2,000 | - | -10.06% | - | - |
| 09/01 | 151 | 151 | 151 | 151 | +0.67% | 1,000 | - | -5.03% | - | - |
| 08/31 | 150 | 150 | 145 | 150 | -1.32% | 4,000 | - | -6.25% | - | - |
| 08/27 | 152 | 152 | 152 | 152 | 0% | 1,000 | - | -5% | - | - |
| 08/25 | 152 | 152 | 152 | 152 | 0% | 3,000 | - | -4.4% | - | - |
| 08/18 | 152 | 152 | 152 | 152 | -1.94% | 2,000 | - | -4.4% | - | - |
| 08/12 | 155 | 155 | 155 | 155 | 0% | 1,000 | - | -1.9% | - | - |
| 08/11 | 155 | 155 | 155 | 155 | +3.33% | 1,000 | - | -1.9% | - | - |
| 08/03 | 160 | 160 | 150 | 150 | 0% | 2,000 | - | -5.66% | - | - |
| 07/30 | 150 | 150 | 150 | 150 | 0% | 1,000 | - | -5.66% | - | - |
| 07/27 | 150 | 150 | 150 | 150 | -3.23% | 2,000 | - | -5.66% | - | - |
| 07/21 | 155 | 155 | 155 | 155 | -6.63% | 1,000 | - | -2.52% | - | - |
| 07/01 | 164 | 166 | 164 | 166 | +7.79% | 4,000 | - | +3.75% | - | - |
| 06/30 | 154 | 154 | 154 | 154 | -6.1% | 2,000 | - | -3.14% | - | - |
| 06/29 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | +2.5% | - | - |
| 06/26 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | +3.14% | - | - |
| 06/22 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | +3.14% | - | - |
| 06/17 | 164 | 164 | 164 | 164 | -0.61% | 1,000 | - | +3.14% | - | - |
| 06/16 | 165 | 165 | 165 | 165 | -8.33% | 2,000 | - | +3.77% | - | - |
| 06/02 | 180 | 180 | 180 | 180 | -12.2% | 1,000 | - | +13.92% | - | - |
| 06/01 | 205 | 205 | 205 | 205 | +24.24% | 1,000 | - | +30.57% | - | - |
| 05/26 | 160 | 165 | 160 | 165 | +6.45% | 4,000 | - | +5.1% | - | - |
| 05/21 | 160 | 160 | 155 | 155 | +3.33% | 2,000 | - | -0.64% | - | - |
| 05/18 | 150 | 150 | 150 | 150 | -3.23% | 1,000 | - | -4.46% | - | - |
| 05/11 | 155 | 155 | 145 | 155 | +6.9% | 4,000 | - | -1.27% | - | - |
| 05/08 | 145 | 145 | 145 | 145 | -23.68% | 2,000 | - | -7.64% | - | - |
| 05/07 | 125 | 190 | 125 | 190 | +35.71% | 3,000 | - | +20.25% | - | - |
| 05/01 | 140 | 140 | 140 | 140 | +2.94% | 2,000 | - | -10.83% | - | - |
| 04/21 | 136 | 136 | 136 | 136 | 0% | 2,000 | - | -13.92% | - | - |
| 04/20 | 133 | 136 | 133 | 136 | -2.86% | 5,000 | - | -14.47% | - | - |
| 04/17 | 125 | 140 | 125 | 140 | -12.5% | 8,000 | - | -13.04% | - | - |
| 04/01 | 160 | 160 | 160 | 160 | 0% | 1,000 | - | -1.23% | - | - |
| 03/26 | 160 | 160 | 160 | 160 | 0% | 2,000 | - | -1.23% | - | - |
| 03/18 | 160 | 160 | 160 | 160 | +3.23% | 2,000 | - | -1.84% | - | - |
| 03/17 | 155 | 155 | 155 | 155 | 0% | 7,000 | - | -4.91% | - | - |
| 03/12 | 155 | 155 | 155 | 155 | -3.13% | 1,000 | - | -5.49% | - | - |
| 03/11 | 159 | 160 | 159 | 160 | 0% | 8,000 | - | -2.44% | - | - |
| 03/06 | 160 | 160 | 160 | 160 | 0% | 4,000 | - | -3.03% | - | - |
| 03/03 | 160 | 160 | 160 | 160 | 0% | 5,000 | - | -3.61% | - | - |
| 03/02 | 161 | 161 | 160 | 160 | 0% | 3,000 | - | -3.61% | - | - |
| 02/27 | 160 | 160 | 160 | 160 | +1.27% | 1,000 | - | -4.19% | - | - |
| 02/26 | 158 | 158 | 158 | 158 | -1.25% | 2,000 | - | -5.95% | - | - |
| 02/23 | 160 | 160 | 160 | 160 | +6.67% | 3,000 | - | -5.33% | - | - |
| 02/19 | 150 | 150 | 150 | 150 | -6.25% | 1,000 | - | -11.76% | - | - |
| 02/04 | 160 | 160 | 160 | 160 | -14.89% | 2,000 | - | -6.43% | - | - |
| 02/02 | 188 | 188 | 188 | 188 | +21.29% | 2,000 | - | +9.94% | - | - |
| 01/28 | 155 | 155 | 155 | 155 | -3.13% | 3,000 | - | -9.36% | - | - |
| 01/27 | 160 | 160 | 160 | 160 | 0% | 1,000 | - | -6.98% | - | - |
| 01/26 | 160 | 160 | 160 | 160 | 0% | 1,000 | - | -8.05% | - | - |
| 01/16 | 160 | 160 | 160 | 160 | 0% | 3,000 | - | -8.05% | - | - |
| 01/08 | 160 | 160 | 160 | 160 | -8.57% | 1,000 | - | -8.57% | - | - |
| 01/05 | 177 | 177 | 175 | 175 | +6.06% | 2,000 | - | -0.57% | - | - |
| 2008 |
| 12/29 | 177 | 177 | 165 | 165 | -1.2% | 5,000 | - | -6.25% | - | - |
| 12/26 | 167 | 167 | 167 | 167 | 0% | 2,000 | - | -5.65% | - | - |
| 12/25 | 167 | 167 | 167 | 167 | +1.21% | 1,000 | - | -5.65% | - | - |
