株価チャート
2009/09/17~2011/03/25
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 |
---|
2011 |
03/25 | 350 | 350 | 350 | 350 | 0% | 200 | - | +1.45% | - | - |
03/14 | 350 | 350 | 350 | 350 | -1.13% | 100 | - | +1.16% | - | - |
03/01 | 354 | 354 | 354 | 354 | +2.91% | 300 | - | +2.31% | - | - |
02/25 | 363 | 363 | 344 | 344 | -5.49% | 400 | - | -0.58% | - | - |
02/01 | 364 | 364 | 364 | 364 | 0% | 200 | - | +4.9% | - | - |
01/28 | 364 | 364 | 364 | 364 | 0% | 100 | - | +4.9% | - | - |
01/25 | 364 | 364 | 364 | 364 | +2.82% | 200 | - | +4.9% | - | - |
01/14 | 354 | 354 | 354 | 354 | +7.27% | 200 | - | +2.02% | - | - |
01/12 | 330 | 330 | 330 | 330 | +1.23% | 300 | - | -4.9% | - | - |
01/06 | 326 | 326 | 326 | 326 | 0% | 100 | - | -6.32% | - | - |
01/04 | 326 | 326 | 326 | 326 | +2.52% | 300 | - | -6.59% | - | - |
2010 |
12/24 | 318 | 318 | 318 | 318 | +2.58% | 200 | - | -8.88% | - | - |
12/22 | 310 | 310 | 310 | 310 | 0% | 1,800 | - | -11.43% | - | - |
12/21 | 310 | 310 | 310 | 310 | -6.91% | 700 | - | -11.93% | - | - |
12/06 | 333 | 333 | 333 | 333 | +2.46% | 400 | - | -5.67% | - | - |
12/01 | 325 | 325 | 325 | 325 | +2.2% | 200 | - | -8.19% | - | - |
11/25 | 318 | 318 | 318 | 318 | +2.58% | 400 | - | -10.17% | - | - |
11/24 | 326 | 326 | 301 | 310 | -11.43% | 5,200 | - | -12.43% | - | - |
11/12 | 350 | 350 | 350 | 350 | 0% | 500 | - | -1.41% | - | - |
11/11 | 350 | 350 | 350 | 350 | -10.71% | 1,100 | - | -1.41% | - | - |
11/01 | 392 | 392 | 392 | 392 | +2.89% | 300 | - | +10.11% | - | - |
10/25 | 381 | 381 | 381 | 381 | +2.97% | 200 | - | +7.63% | - | - |
10/01 | 370 | 370 | 370 | 370 | 0% | 200 | - | +4.52% | - | - |
09/24 | 370 | 370 | 370 | 370 | 0% | 200 | - | +4.82% | - | - |
09/01 | 370 | 370 | 370 | 370 | +2.78% | 200 | - | +5.11% | - | - |
08/25 | 360 | 360 | 360 | 360 | +2.27% | 200 | - | +2.27% | - | - |
08/09 | 352 | 352 | 352 | 352 | -3.56% | 100 | - | -0.28% | - | - |
08/02 | 365 | 365 | 365 | 365 | +2.82% | 300 | - | +3.11% | - | - |
07/26 | 355 | 355 | 355 | 355 | -3.53% | 100 | - | 0% | - | - |
07/23 | 368 | 368 | 368 | 368 | -0.54% | 300 | - | +3.08% | - | - |
07/02 | 370 | 370 | 370 | 370 | +2.78% | 500 | - | +3.64% | - | - |
07/01 | 358 | 360 | 353 | 360 | 0% | 2,100 | - | +1.12% | - | - |
06/28 | 360 | 360 | 360 | 360 | +2.27% | 1,500 | - | +1.12% | - | - |
06/25 | 352 | 352 | 352 | 352 | +0.57% | 200 | - | -1.12% | - | - |
06/23 | 350 | 350 | 350 | 350 | +4.48% | 100 | - | -1.96% | - | - |
06/11 | 335 | 335 | 335 | 335 | +1.21% | 100 | - | -6.16% | - | - |
06/04 | 331 | 331 | 331 | 331 | -6.76% | 200 | - | -7.54% | - | - |
06/01 | 355 | 355 | 355 | 355 | +0.28% | 300 | - | -1.39% | - | - |
05/26 | 354 | 354 | 354 | 354 | +2.91% | 200 | - | -2.21% | - | - |
05/25 | 336 | 344 | 336 | 344 | +5.2% | 800 | - | -4.97% | - | - |
05/21 | 327 | 327 | 327 | 327 | 0% | 100 | - | -9.67% | - | - |
05/20 | 327 | 327 | 327 | 327 | -2.39% | 500 | - | -9.92% | - | - |
05/13 | 334 | 335 | 334 | 335 | -4.29% | 200 | - | -7.97% | - | - |
05/07 | 350 | 350 | 350 | 350 | -2.78% | 100 | - | -4.11% | - | - |
05/06 | 360 | 360 | 360 | 360 | 0% | 1,400 | - | -1.37% | - | - |
04/30 | 360 | 360 | 360 | 360 | 0% | 500 | - | -1.37% | - | - |
04/26 | 360 | 360 | 360 | 360 | 0% | 100 | - | -1.64% | - | - |
04/23 | 360 | 360 | 360 | 360 | +2.86% | 300 | - | -1.91% | - | - |
04/22 | 350 | 350 | 350 | 350 | -1.41% | 700 | - | -4.89% | - | - |
04/21 | 348 | 355 | 313 | 355 | -6.58% | 6,200 | - | -4.05% | - | - |
04/19 | 380 | 380 | 380 | 380 | -2.56% | 200 | - | +2.7% | - | - |
04/14 | 390 | 390 | 390 | 390 | -1.52% | 100 | - | +5.69% | - | - |
04/12 | 396 | 396 | 396 | 396 | 0% | 100 | - | +7.61% | - | - |
04/08 | 396 | 396 | 396 | 396 | +10% | 100 | - | +7.61% | - | - |
04/01 | 360 | 360 | 360 | 360 | 0% | 300 | - | -1.91% | - | - |
03/25 | 360 | 360 | 360 | 360 | 0% | 200 | - | -2.44% | - | - |
03/11 | 360 | 360 | 360 | 360 | +0.28% | 3,000 | - | -2.44% | - | - |
03/08 | 359 | 359 | 359 | 359 | 0% | 300 | - | -2.97% | - | - |
03/05 | 359 | 359 | 359 | 359 | +1.41% | 200 | - | -2.97% | - | - |
03/04 | 354 | 354 | 354 | 354 | -6.35% | 300 | - | -4.32% | - | - |
03/01 | 378 | 378 | 378 | 378 | 0% | 200 | - | +2.16% | - | - |
02/25 | 378 | 378 | 378 | 378 | -3.82% | 300 | - | +2.16% | - | - |
02/18 | 393 | 393 | 393 | 393 | +9.47% | 2,000 | - | +5.93% | - | - |
02/01 | 359 | 359 | 359 | 359 | +1.99% | 200 | - | -3.23% | - | - |
01/29 | 352 | 352 | 352 | 352 | +0.28% | 200 | - | -5.38% | - | - |
01/26 | 353 | 353 | 351 | 351 | -0.57% | 400 | - | -5.9% | - | - |
01/25 | 365 | 365 | 353 | 353 | -0.56% | 400 | - | -5.61% | - | - |
01/22 | 350 | 355 | 350 | 355 | -1.11% | 1,400 | - | -5.08% | - | - |
01/21 | 351 | 359 | 351 | 359 | +0.84% | 1,200 | - | -4.52% | - | - |
01/19 | 356 | 357 | 356 | 356 | -6.32% | 1,500 | - | -5.57% | - | - |
01/18 | 380 | 380 | 380 | 380 | 0% | 200 | - | +0.53% | - | - |
01/14 | 380 | 380 | 380 | 380 | -3.31% | 100 | - | +0.26% | - | - |
01/05 | 393 | 393 | 393 | 393 | +2.88% | 300 | - | +3.42% | - | - |
01/04 | 382 | 382 | 382 | 382 | +7.3% | 100 | - | +0.53% | - | - |
2009 |
12/30 | 351 | 356 | 351 | 356 | -0.56% | 900 | - | -6.32% | - | - |
12/28 | 353 | 358 | 353 | 358 | -6.53% | 200 | - | -6.28% | - | - |
12/25 | 383 | 383 | 383 | 383 | +1.32% | 300 | - | 0% | - | - |
12/24 | 378 | 378 | 378 | 378 | -3.08% | 100 | - | -1.31% | - | - |
12/08 | 390 | 390 | 390 | 390 | +0.78% | 300 | - | +1.3% | - | - |
12/07 | 387 | 387 | 387 | 387 | +2.93% | 100 | - | +0.52% | - | - |
12/01 | 376 | 376 | 376 | 376 | 0% | 1,200 | - | -2.34% | - | - |
11/30 | 375 | 376 | 375 | 376 | +1.35% | 400 | - | -2.59% | - | - |
11/26 | 371 | 371 | 371 | 371 | +5.7% | 200 | - | -4.13% | - | - |
11/18 | 351 | 351 | 351 | 351 | 0% | 2,000 | - | -9.77% | - | - |
11/16 | 351 | 351 | 351 | 351 | -10% | 600 | - | -10.23% | - | - |
11/05 | 390 | 390 | 390 | 390 | 0% | 500 | - | -0.76% | - | - |
11/02 | 390 | 390 | 390 | 390 | 0% | 200 | - | -0.76% | - | - |
10/23 | 390 | 390 | 390 | 390 | 0% | 300 | - | -1.02% | - | - |
10/21 | 389 | 390 | 389 | 390 | +5.12% | 1,100 | - | -1.27% | - | - |
10/20 | 371 | 371 | 371 | 371 | -0.27% | 100 | - | -6.08% | - | - |
10/16 | 372 | 372 | 372 | 372 | 0% | 100 | - | -5.82% | - | - |
10/15 | 372 | 372 | 372 | 372 | -4.62% | 500 | - | -6.06% | - | - |
10/14 | 390 | 390 | 390 | 390 | 0% | 200 | - | -2.01% | - | - |
10/13 | 390 | 390 | 390 | 390 | 0% | 200 | - | -2.26% | - | - |
10/09 | 392 | 392 | 390 | 390 | -2.01% | 1,800 | - | -2.5% | - | - |
10/08 | 398 | 398 | 398 | 398 | -0.25% | 100 | - | -0.75% | - | - |
10/02 | 399 | 399 | 399 | 399 | +0.76% | 700 | - | -0.99% | - | - |
10/01 | 396 | 396 | 396 | 396 | -0.25% | 200 | - | -1.98% | - | - |
09/25 | 397 | 397 | 397 | 397 | +3.12% | 200 | - | -1.98% | - | - |
09/17 | 385 | 385 | 385 | 385 | 0% | 400 | - | -4.94% | - | - |