株価チャート
2008/04/16～2010/03/31
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 |
| 03/31 | 488 | 490 | 488 | 488 | -3.56% | 1,900 | 25億6200万 | -4.87% | 17.63 | 0.24 |
| 03/30 | 506 | 506 | 506 | 506 | -1.56% | 800 | - | -1.56% | - | - |
| 03/26 | 514 | 514 | 514 | 514 | +3.84% | 500 | - | -0.19% | - | - |
| 03/25 | 495 | 495 | 495 | 495 | -1.2% | 3,000 | - | -3.88% | - | - |
| 03/01 | 501 | 501 | 501 | 501 | -1.76% | 700 | - | -3.09% | - | - |
| 02/26 | 510 | 510 | 510 | 510 | +3.66% | 700 | - | -1.73% | - | - |
| 02/18 | 492 | 492 | 492 | 492 | +2.5% | 1,200 | - | -5.2% | - | - |
| 02/08 | 480 | 480 | 480 | 480 | -2.64% | 100 | - | -7.69% | - | - |
| 01/27 | 501 | 501 | 493 | 493 | -4.09% | 400 | - | -5.37% | - | - |
| 01/26 | 514 | 514 | 514 | 514 | +2.8% | 600 | - | -1.53% | - | - |
| 01/15 | 500 | 500 | 500 | 500 | +3.31% | 3,800 | - | -4.21% | - | - |
| 01/13 | 484 | 484 | 484 | 484 | +0.41% | 1,100 | - | -7.81% | - | - |
| 01/12 | 482 | 482 | 482 | 482 | -11.23% | 800 | - | -8.71% | - | - |
| 2009 |
| 12/28 | 543 | 543 | 543 | 543 | +9.92% | 700 | - | +2.07% | - | - |
| 12/25 | 490 | 494 | 490 | 494 | -0.2% | 1,100 | - | -7.32% | - | - |
| 12/24 | 495 | 495 | 495 | 495 | -4.81% | 2,000 | - | -7.65% | - | - |
| 12/07 | 520 | 520 | 520 | 520 | -7.96% | 900 | - | -3.53% | - | - |
| 11/30 | 565 | 565 | 565 | 565 | +5.61% | 1,300 | - | +4.63% | - | - |
| 11/26 | 535 | 535 | 535 | 535 | 0% | 600 | - | -0.37% | - | - |
| 11/20 | 535 | 535 | 535 | 535 | 0% | 1,500 | - | -0.37% | - | - |
| 11/13 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | -0.19% | - | - |
| 11/10 | 535 | 535 | 535 | 535 | 0% | 100 | - | +0.56% | - | - |
| 10/26 | 535 | 535 | 535 | 535 | +1.9% | 500 | - | +1.33% | - | - |
| 10/21 | 525 | 525 | 525 | 525 | -2.78% | 200 | - | +0.19% | - | - |
| 10/09 | 525 | 540 | 525 | 540 | +2.86% | 2,400 | - | +4.05% | - | - |
| 09/28 | 558 | 558 | 525 | 525 | -0.19% | 1,300 | - | +2.34% | - | - |
| 09/11 | 526 | 526 | 526 | 526 | +0.19% | 5,000 | - | +3.34% | - | - |
| 09/09 | 525 | 525 | 525 | 525 | -0.94% | 500 | - | +3.96% | - | - |
| 09/04 | 530 | 530 | 530 | 530 | -3.64% | 100 | - | +6% | - | - |
| 08/26 | 550 | 550 | 550 | 550 | +6.8% | 700 | - | +10.89% | - | - |
| 08/21 | 515 | 515 | 515 | 515 | 0% | 1,100 | - | +4.67% | - | - |
| 08/20 | 515 | 515 | 515 | 515 | 0% | 100 | - | +5.32% | - | - |
| 08/19 | 515 | 515 | 515 | 515 | 0% | 700 | - | +5.97% | - | - |
| 08/14 | 515 | 515 | 515 | 515 | -0.58% | 1,200 | - | +6.63% | - | - |
| 08/13 | 518 | 518 | 518 | 518 | -8.8% | 200 | - | +7.69% | - | - |
| 08/11 | 568 | 568 | 568 | 568 | 0% | 100 | - | +18.83% | - | - |
| 08/10 | 568 | 568 | 568 | 568 | -0.35% | 3,000 | - | +19.83% | - | - |
| 08/06 | 570 | 570 | 570 | 570 | 0% | 200 | - | +21.28% | - | - |
| 08/04 | 570 | 570 | 570 | 570 | 0% | 100 | - | +22.06% | - | - |
| 08/03 | 570 | 570 | 570 | 570 | -1.55% | 400 | - | +23.11% | - | - |
| 07/27 | 579 | 579 | 579 | 579 | +7.22% | 1,000 | - | +26.14% | - | - |
| 07/06 | 540 | 540 | 540 | 540 | +9.09% | 1,000 | - | +18.94% | - | - |
| 07/01 | 495 | 495 | 495 | 495 | -7.48% | 1,000 | - | +9.76% | - | - |
| 06/30 | 535 | 535 | 535 | 535 | +9.18% | 1,000 | - | +18.63% | - | - |
| 06/26 | 490 | 490 | 490 | 490 | +8.89% | 1,000 | - | +9.13% | - | - |
| 06/11 | 450 | 450 | 450 | 450 | +4.65% | 4,000 | - | 0% | - | - |
| 06/08 | 430 | 430 | 430 | 430 | 0% | 1,000 | - | -4.87% | - | - |
| 06/05 | 430 | 430 | 430 | 430 | +7.23% | 2,000 | - | -5.91% | - | - |
| 06/01 | 401 | 401 | 401 | 401 | +0.25% | 2,000 | - | -13.02% | - | - |
| 05/29 | 415 | 415 | 400 | 400 | -5.88% | 5,000 | - | -13.79% | - | - |
| 05/26 | 425 | 425 | 425 | 425 | +1.19% | 1,000 | - | -8.99% | - | - |
| 05/25 | 420 | 420 | 420 | 420 | +2.44% | 1,000 | - | -10.64% | - | - |
| 05/22 | 425 | 425 | 410 | 410 | -4.65% | 4,000 | - | -13.14% | - | - |
| 05/19 | 430 | 430 | 430 | 430 | -2.27% | 1,000 | - | -9.28% | - | - |
| 05/08 | 440 | 440 | 440 | 440 | -2.22% | 1,000 | - | -7.76% | - | - |
| 04/27 | 450 | 450 | 450 | 450 | +5.88% | 1,000 | - | -6.64% | - | - |
| 04/22 | 425 | 425 | 425 | 425 | -5.56% | 5,000 | - | -13.09% | - | - |
| 04/02 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | -9.64% | - | - |
| 03/31 | 450 | 450 | 450 | 450 | -2.6% | 2,000 | - | -11.42% | - | - |
| 03/26 | 462 | 462 | 462 | 462 | -1.7% | 1,000 | - | -10.47% | - | - |
| 03/25 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | -10.48% | - | - |
| 03/24 | 470 | 470 | 470 | 470 | -0.84% | 1,000 | - | -12.31% | - | - |
| 03/23 | 479 | 479 | 474 | 474 | -2.07% | 2,000 | - | -13.03% | - | - |
| 03/13 | 484 | 484 | 484 | 484 | +2.98% | 1,000 | - | -12.48% | - | - |
| 02/27 | 420 | 470 | 420 | 470 | +5.62% | 3,000 | - | -16.07% | - | - |
| 02/25 | 445 | 445 | 445 | 445 | -7.1% | 1,000 | - | -22.07% | - | - |
| 01/30 | 479 | 479 | 479 | 479 | -3.04% | 1,000 | - | -18.26% | - | - |
| 01/26 | 494 | 494 | 494 | 494 | +3.13% | 1,000 | - | -17.53% | - | - |
| 01/08 | 479 | 479 | 479 | 479 | -7.88% | 1,000 | - | -21.6% | - | - |
| 2008 |
| 12/24 | 520 | 520 | 520 | 520 | +4% | 1,000 | - | -16.4% | - | - |
| 12/10 | 500 | 500 | 500 | 500 | -9.09% | 1,000 | - | -20.89% | - | - |
| 12/09 | 550 | 550 | 550 | 550 | +4.17% | 1,000 | - | -14.73% | - | - |
| 12/01 | 528 | 528 | 528 | 528 | +10% | 2,000 | - | -19.39% | - | - |
| 11/26 | 480 | 480 | 480 | 480 | +2.56% | 1,000 | - | -27.93% | - | - |
| 11/21 | 468 | 468 | 468 | 468 | -5.65% | 2,000 | - | -30.77% | - | - |
| 10/31 | 496 | 496 | 496 | 496 | +6.21% | 2,000 | - | -27.7% | - | - |
| 10/30 | 467 | 467 | 467 | 467 | +2.19% | 1,000 | - | -32.51% | - | - |
| 10/28 | 520 | 520 | 457 | 457 | -13.61% | 2,000 | - | -34.62% | - | - |
| 10/24 | 529 | 529 | 529 | 529 | -5.37% | 1,000 | - | -25.28% | - | - |
| 10/16 | 574 | 574 | 559 | 559 | -8.21% | 2,000 | - | -22.36% | - | - |
| 10/14 | 579 | 609 | 579 | 609 | -8.97% | 2,000 | - | -16.58% | - | - |
| 10/10 | 669 | 669 | 669 | 669 | -3.04% | 2,000 | - | -9.35% | - | - |
| 10/09 | 670 | 690 | 670 | 690 | +6.15% | 5,000 | - | -7.13% | - | - |
| 10/07 | 700 | 700 | 650 | 650 | -7.14% | 3,000 | - | -13.1% | - | - |
| 09/30 | 700 | 700 | 700 | 700 | -3.71% | 1,000 | - | -7.41% | - | - |
| 09/09 | 727 | 727 | 727 | 727 | +4.3% | 2,000 | - | -4.59% | - | - |
| 08/26 | 697 | 697 | 697 | 697 | +4.03% | 1,000 | - | -9.01% | - | - |
| 08/18 | 670 | 670 | 670 | 670 | 0% | 1,000 | - | -13.32% | - | - |
| 08/15 | 670 | 670 | 670 | 670 | -8.22% | 1,000 | - | -14.1% | - | - |
| 08/04 | 730 | 730 | 730 | 730 | -11.52% | 1,000 | - | -7.12% | - | - |
| 07/07 | 825 | 825 | 825 | 825 | +2.23% | 1,000 | - | +4.43% | - | - |
| 06/30 | 807 | 807 | 807 | 807 | +2.54% | 1,000 | - | +2.02% | - | - |
| 06/27 | 787 | 787 | 787 | 787 | +1.29% | 1,000 | - | -1.01% | - | - |
| 06/26 | 777 | 777 | 777 | 777 | +1.3% | 1,000 | - | -2.88% | - | - |
| 06/25 | 730 | 767 | 730 | 767 | -6.46% | 3,000 | - | -4.6% | - | - |
| 05/30 | 820 | 820 | 820 | 820 | +2.5% | 1,000 | - | +1.74% | - | - |
| 05/26 | 800 | 800 | 800 | 800 | 0% | 1,000 | - | -0.87% | - | - |
| 05/16 | 800 | 800 | 800 | 800 | +10.04% | 1,000 | - | -0.99% | - | - |
| 04/30 | 727 | 727 | 727 | 727 | +1.39% | 2,000 | - | -10.14% | - | - |
| 04/16 | 717 | 717 | 717 | 717 | +9.13% | 1,000 | - | -12.13% | - | - |
