株価チャート
2008/12/15~2010/03/26
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 | 269 | 269 | 269 | 269 | -0.37% | 1,600 | - | +10.25% | - | - |
03/15 | 255 | 270 | 255 | 270 | +5.88% | 9,700 | - | +11.11% | - | - |
03/05 | 245 | 255 | 245 | 255 | +4.08% | 1,300 | - | +5.37% | - | - |
03/01 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +1.66% | - | - |
02/26 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +1.66% | - | - |
02/15 | 240 | 245 | 240 | 245 | +2.08% | 5,000 | - | +1.66% | - | - |
02/05 | 240 | 240 | 240 | 240 | 0% | 1,300 | - | -0.83% | - | - |
01/26 | 240 | 240 | 240 | 240 | +6.67% | 1,100 | - | -0.83% | - | - |
01/20 | 231 | 231 | 225 | 225 | -8.91% | 1,500 | - | -7.41% | - | - |
01/18 | 247 | 247 | 247 | 247 | 0% | 100 | - | +1.23% | - | - |
01/15 | 247 | 247 | 247 | 247 | 0% | 1,900 | - | +0.82% | - | - |
01/14 | 247 | 247 | 247 | 247 | +2.92% | 100 | - | +0.82% | - | - |
01/06 | 240 | 240 | 240 | 240 | +3.9% | 1,100 | - | -2.04% | - | - |
01/05 | 231 | 231 | 231 | 231 | 0% | 200 | - | -6.1% | - | - |
01/04 | 231 | 231 | 231 | 231 | +3.13% | 300 | - | -6.48% | - | - |
2009 |
12/30 | 222 | 224 | 222 | 224 | -4.27% | 1,200 | - | -9.31% | - | - |
12/29 | 234 | 234 | 234 | 234 | -2.5% | 500 | - | -5.65% | - | - |
12/28 | 240 | 240 | 240 | 240 | 0% | 3,500 | - | -3.23% | - | - |
12/22 | 235 | 240 | 234 | 240 | 0% | 1,200 | - | -3.23% | - | - |
12/21 | 240 | 240 | 230 | 240 | -6.25% | 2,000 | - | -3.23% | - | - |
12/16 | 256 | 256 | 256 | 256 | 0% | 3,400 | - | +3.23% | - | - |
12/15 | 256 | 256 | 256 | 256 | +2.4% | 900 | - | +3.23% | - | - |
12/14 | 245 | 250 | 245 | 250 | +2.04% | 4,000 | - | +0.81% | - | - |
12/08 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | -1.21% | - | - |
12/07 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | -1.61% | - | - |
11/27 | 245 | 245 | 245 | 245 | +6.52% | 2,000 | - | -1.61% | - | - |
11/24 | 230 | 230 | 230 | 230 | 0% | 300 | - | -8% | - | - |
11/20 | 230 | 230 | 230 | 230 | -8% | 2,000 | - | -8.37% | - | - |
11/17 | 257 | 257 | 250 | 250 | -2.72% | 3,600 | - | -0.4% | - | - |
11/06 | 257 | 257 | 257 | 257 | 0% | 1,900 | - | +2.39% | - | - |
11/04 | 257 | 257 | 257 | 257 | +2.8% | 100 | - | +2.39% | - | - |
10/29 | 250 | 250 | 250 | 250 | -3.85% | 700 | - | -0.4% | - | - |
10/28 | 260 | 260 | 260 | 260 | +1.17% | 1,000 | - | +3.59% | - | - |
10/26 | 257 | 257 | 257 | 257 | -0.77% | 100 | - | +2.39% | - | - |
10/15 | 259 | 259 | 259 | 259 | 0% | 4,000 | - | +3.19% | - | - |
10/14 | 259 | 259 | 259 | 259 | +3.6% | 500 | - | +3.19% | - | - |
10/13 | 250 | 250 | 250 | 250 | -3.47% | 9,300 | - | -0.4% | - | - |
10/09 | 259 | 259 | 259 | 259 | +7.92% | 100 | - | +3.19% | - | - |
10/06 | 240 | 240 | 240 | 240 | 0% | 800 | - | -4.38% | - | - |
10/05 | 240 | 240 | 240 | 240 | 0% | 1,000 | - | -4.76% | - | - |
10/01 | 240 | 240 | 225 | 240 | -2.04% | 1,300 | - | -5.14% | - | - |
09/29 | 245 | 245 | 245 | 245 | -2% | 2,000 | - | -3.16% | - | - |
09/15 | 250 | 250 | 250 | 250 | +6.38% | 3,000 | - | -1.57% | - | - |
09/14 | 235 | 235 | 235 | 235 | -0.42% | 1,000 | - | -7.11% | - | - |
09/07 | 257 | 257 | 236 | 236 | -7.81% | 7,000 | - | -7.09% | - | - |
09/03 | 256 | 256 | 256 | 256 | -1.92% | 2,000 | - | +0.39% | - | - |
08/26 | 261 | 261 | 261 | 261 | +3.57% | 1,000 | - | +1.95% | - | - |
08/17 | 253 | 253 | 251 | 252 | +0.4% | 6,000 | - | -1.18% | - | - |
08/14 | 256 | 256 | 251 | 251 | -5.28% | 2,000 | - | -1.95% | - | - |
08/07 | 265 | 265 | 265 | 265 | +1.92% | 1,000 | - | +3.52% | - | - |
08/04 | 260 | 260 | 260 | 260 | +4% | 1,000 | - | +1.96% | - | - |
07/28 | 250 | 250 | 250 | 250 | +3.73% | 2,000 | - | -2.34% | - | - |
07/23 | 241 | 241 | 241 | 241 | +0.42% | 1,000 | - | -6.23% | - | - |
07/22 | 240 | 240 | 240 | 240 | -7.69% | 1,000 | - | -6.98% | - | - |
07/16 | 260 | 260 | 260 | 260 | +0.39% | 4,000 | - | +0.78% | - | - |
07/10 | 259 | 259 | 259 | 259 | +1.97% | 3,000 | - | +0.39% | - | - |
07/09 | 254 | 254 | 254 | 254 | 0% | 5,000 | - | -1.93% | - | - |
07/08 | 254 | 254 | 254 | 254 | 0% | 3,000 | - | -1.93% | - | - |
07/06 | 254 | 254 | 254 | 254 | -0.78% | 2,000 | - | -2.31% | - | - |
07/01 | 256 | 256 | 256 | 256 | -1.16% | 1,000 | - | -1.92% | - | - |
06/26 | 259 | 259 | 259 | 259 | -0.38% | 1,000 | - | -0.77% | - | - |
06/25 | 260 | 260 | 260 | 260 | 0% | 1,000 | - | -0.38% | - | - |
06/15 | 255 | 260 | 255 | 260 | +1.96% | 6,000 | - | -0.38% | - | - |
06/12 | 255 | 255 | 255 | 255 | -1.92% | 1,000 | - | -1.92% | - | - |
06/11 | 260 | 260 | 260 | 260 | 0% | 7,000 | - | 0% | - | - |
06/09 | 260 | 260 | 260 | 260 | +4% | 1,000 | - | 0% | - | - |
06/08 | 250 | 250 | 250 | 250 | +0.81% | 1,000 | - | -3.85% | - | - |
06/02 | 248 | 248 | 248 | 248 | -1.98% | 1,000 | - | -4.25% | - | - |
05/26 | 260 | 260 | 250 | 253 | -4.53% | 5,000 | - | -2.32% | - | - |
05/18 | 265 | 265 | 265 | 265 | 0% | 4,000 | - | +2.71% | - | - |
05/15 | 265 | 265 | 265 | 265 | +3.92% | 2,000 | - | +2.71% | - | - |
05/11 | 255 | 255 | 255 | 255 | 0% | 1,000 | - | -0.39% | - | - |
05/08 | 255 | 255 | 255 | 255 | 0% | 1,000 | - | -0.78% | - | - |
05/07 | 255 | 255 | 255 | 255 | +2% | 1,000 | - | -0.78% | - | - |
04/30 | 250 | 250 | 250 | 250 | -9.09% | 1,000 | - | -3.1% | - | - |
04/27 | 275 | 275 | 275 | 275 | 0% | 2,000 | - | +6.59% | - | - |
04/16 | 275 | 275 | 275 | 275 | +3.77% | 2,000 | - | +6.59% | - | - |
04/15 | 265 | 265 | 265 | 265 | +3.92% | 4,000 | - | +2.71% | - | - |
04/14 | 255 | 255 | 255 | 255 | -1.92% | 1,000 | - | -1.16% | - | - |
04/08 | 262 | 262 | 260 | 260 | -3.7% | 2,000 | - | +0.78% | - | - |
04/06 | 270 | 270 | 270 | 270 | 0% | 1,000 | - | +5.06% | - | - |
03/26 | 270 | 270 | 270 | 270 | -1.82% | 1,000 | - | +5.06% | - | - |
03/16 | 274 | 275 | 274 | 275 | +2.23% | 6,000 | - | +7.42% | - | - |
03/06 | 269 | 269 | 269 | 269 | -0.37% | 2,000 | - | +5.91% | - | - |
02/26 | 265 | 270 | 265 | 270 | +3.85% | 2,000 | - | +6.72% | - | - |
02/25 | 260 | 260 | 260 | 260 | +4.84% | 2,000 | - | +3.59% | - | - |
02/16 | 248 | 248 | 248 | 248 | 0% | 6,000 | - | -0.4% | - | - |
02/09 | 248 | 248 | 248 | 248 | -0.8% | 2,000 | - | +0.4% | - | - |
01/27 | 250 | 250 | 250 | 250 | -1.57% | 3,000 | - | +2.46% | - | - |
01/26 | 254 | 254 | 254 | 254 | 0% | 2,000 | - | +4.96% | - | - |
01/15 | 254 | 254 | 254 | 254 | +6.28% | 6,000 | - | +5.83% | - | - |
01/13 | 230 | 239 | 230 | 239 | +1.7% | 2,000 | - | -0.83% | - | - |
01/09 | 235 | 235 | 235 | 235 | 0% | 1,000 | - | -2.89% | - | - |
01/08 | 235 | 235 | 235 | 235 | -7.84% | 2,000 | - | -4.08% | - | - |
01/07 | 234 | 255 | 234 | 255 | +10.87% | 11,000 | - | +2.82% | - | - |
01/06 | 275 | 275 | 230 | 230 | -16.36% | 2,000 | - | -7.63% | - | - |
2008 |
12/30 | 275 | 275 | 275 | 275 | +3.77% | 1,000 | - | +9.56% | - | - |
12/26 | 265 | 265 | 265 | 265 | 0% | 1,000 | - | +5.58% | - | - |
12/16 | 265 | 265 | 265 | 265 | 0% | 2,000 | - | +5.16% | - | - |
12/15 | 265 | 265 | 265 | 265 | +1.92% | 4,000 | - | +5.16% | - | - |