株価チャート
2009/06/24~2010/02/25
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 |
---|
2010 |
02/25 | 308 | 308 | 308 | 308 | -0.65% | 200 | - | -2.53% | - | - |
02/24 | 310 | 310 | 310 | 310 | -6.06% | 100 | - | -2.21% | - | - |
02/18 | 330 | 330 | 330 | 330 | +6.45% | 100 | - | +4.1% | - | - |
02/17 | 310 | 310 | 310 | 310 | +0.32% | 200 | - | -1.9% | - | - |
02/16 | 309 | 314 | 309 | 309 | -11.46% | 1,000 | - | -2.52% | - | - |
02/15 | 309 | 349 | 309 | 349 | +5.76% | 200 | - | +9.75% | - | - |
02/08 | 330 | 330 | 330 | 330 | 0% | 100 | - | +3.77% | - | - |
02/05 | 315 | 330 | 315 | 330 | +5.1% | 400 | - | +3.45% | - | - |
02/04 | 314 | 314 | 314 | 314 | +1.29% | 100 | - | -2.18% | - | - |
01/29 | 310 | 310 | 310 | 310 | 0% | 500 | - | -3.73% | - | - |
01/28 | 310 | 310 | 310 | 310 | 0% | 200 | - | -4.02% | - | - |
01/26 | 310 | 310 | 310 | 310 | 0% | 100 | - | -4.32% | - | - |
01/20 | 310 | 310 | 310 | 310 | +0.32% | 400 | - | -4.32% | - | - |
01/18 | 309 | 309 | 309 | 309 | +1.64% | 200 | - | -4.92% | - | - |
01/14 | 308 | 308 | 301 | 304 | -3.8% | 700 | - | -7.03% | - | - |
01/13 | 316 | 316 | 316 | 316 | -0.32% | 100 | - | -3.95% | - | - |
01/12 | 320 | 320 | 317 | 317 | -0.94% | 300 | - | -4.52% | - | - |
01/08 | 330 | 335 | 320 | 320 | -1.54% | 500 | - | -4.19% | - | - |
01/05 | 318 | 325 | 318 | 325 | +3.17% | 500 | - | -3.27% | - | - |
01/04 | 317 | 317 | 315 | 315 | -0.32% | 1,200 | - | -6.8% | - | - |
2009 |
12/29 | 316 | 316 | 316 | 316 | +0.96% | 200 | - | -7.06% | - | - |
12/28 | 313 | 313 | 313 | 313 | 0% | 700 | - | -9.01% | - | - |
12/25 | 313 | 313 | 313 | 313 | +0.32% | 200 | - | -10.06% | - | - |
12/24 | 312 | 312 | 312 | 312 | -0.95% | 400 | - | -11.11% | - | - |
12/21 | 319 | 319 | 315 | 315 | -0.94% | 400 | - | -10.76% | - | - |
12/16 | 318 | 318 | 318 | 318 | +1.92% | 200 | - | -10.67% | - | - |
12/15 | 312 | 312 | 312 | 312 | -0.32% | 100 | - | -12.85% | - | - |
12/11 | 318 | 318 | 313 | 313 | -3.1% | 300 | - | -13.3% | - | - |
12/10 | 323 | 323 | 323 | 323 | -4.44% | 500 | - | -11.02% | - | - |
12/09 | 338 | 338 | 338 | 338 | -6.37% | 200 | - | -7.4% | - | - |
12/07 | 361 | 361 | 361 | 361 | +0.28% | 100 | - | -1.37% | - | - |
12/02 | 360 | 360 | 360 | 360 | 0% | 100 | - | -1.64% | - | - |
12/01 | 360 | 360 | 360 | 360 | 0% | 800 | - | -1.91% | - | - |
11/30 | 350 | 360 | 341 | 360 | +7.46% | 400 | - | -2.17% | - | - |
11/27 | 335 | 335 | 335 | 335 | +3.08% | 100 | - | -9.21% | - | - |
11/26 | 315 | 325 | 315 | 325 | +3.17% | 500 | - | -12.63% | - | - |
11/25 | 325 | 325 | 315 | 315 | -4.83% | 700 | - | -16.22% | - | - |
11/20 | 336 | 336 | 331 | 331 | -5.7% | 600 | - | -12.66% | - | - |
11/19 | 350 | 351 | 350 | 351 | -5.14% | 400 | - | -7.87% | - | - |
11/16 | 370 | 370 | 370 | 370 | -5.13% | 300 | - | -3.14% | - | - |
11/13 | 390 | 390 | 390 | 390 | +8.33% | 600 | - | +1.83% | - | - |
11/12 | 360 | 360 | 360 | 360 | -0.28% | 400 | - | -5.76% | - | - |
11/11 | 361 | 361 | 361 | 361 | -3.73% | 100 | - | -5.74% | - | - |
11/10 | 376 | 377 | 375 | 375 | -0.27% | 1,000 | - | -2.6% | - | - |
11/09 | 376 | 376 | 376 | 376 | -8.29% | 100 | - | -2.59% | - | - |
11/05 | 410 | 410 | 410 | 410 | 0% | 600 | - | +5.94% | - | - |
11/04 | 410 | 410 | 410 | 410 | +3.8% | 100 | - | +6.22% | - | - |
11/02 | 395 | 395 | 395 | 395 | +6.76% | 100 | - | +2.33% | - | - |
10/28 | 370 | 370 | 370 | 370 | -1.33% | 100 | - | -4.15% | - | - |
10/27 | 375 | 375 | 375 | 375 | +2.74% | 500 | - | -3.1% | - | - |
10/23 | 365 | 365 | 365 | 365 | -5.19% | 100 | - | -5.68% | - | - |
10/22 | 385 | 385 | 385 | 385 | 0% | 100 | - | -0.52% | - | - |
10/21 | 385 | 385 | 385 | 385 | +5.48% | 200 | - | -0.52% | - | - |
10/19 | 365 | 365 | 365 | 365 | +1.39% | 100 | - | -5.93% | - | - |
10/15 | 360 | 360 | 360 | 360 | -1.37% | 600 | - | -7.69% | - | - |
10/13 | 370 | 370 | 365 | 365 | -1.35% | 5,900 | - | -6.89% | - | - |
10/07 | 376 | 376 | 370 | 370 | -5.37% | 500 | - | -5.85% | - | - |
10/06 | 411 | 411 | 391 | 391 | -2.49% | 200 | - | -1.51% | - | - |
10/01 | 401 | 401 | 401 | 401 | 0% | 900 | - | +0.5% | - | - |
09/28 | 426 | 426 | 401 | 401 | -5.87% | 600 | - | 0% | - | - |
09/24 | 431 | 431 | 426 | 426 | +13.3% | 1,100 | - | +5.71% | - | - |
09/18 | 376 | 376 | 376 | 376 | -1.31% | 200 | - | -6.7% | - | - |
09/16 | 381 | 381 | 381 | 381 | 0% | 200 | - | -5.93% | - | - |
09/15 | 381 | 381 | 381 | 381 | -3.54% | 100 | - | -6.85% | - | - |
09/10 | 395 | 395 | 395 | 395 | +5.33% | 600 | - | -4.36% | - | - |
09/09 | 375 | 375 | 375 | 375 | -2.34% | 100 | - | -10.07% | - | - |
09/07 | 384 | 384 | 384 | 384 | -3.76% | 100 | - | -9.22% | - | - |
09/04 | 399 | 399 | 399 | 399 | 0% | 400 | - | -7.64% | - | - |
09/02 | 399 | 399 | 399 | 399 | 0% | 100 | - | -9.32% | - | - |
09/01 | 399 | 399 | 399 | 399 | -0.25% | 200 | - | -10.94% | - | - |
08/31 | 400 | 400 | 400 | 400 | -1.72% | 300 | - | -12.28% | - | - |
08/28 | 406 | 407 | 405 | 407 | +0.49% | 900 | - | -12.28% | - | - |
08/27 | 405 | 405 | 405 | 405 | +2.53% | 100 | - | -14.19% | - | - |
08/26 | 395 | 395 | 395 | 395 | +8.22% | 200 | - | -17.71% | - | - |
08/25 | 365 | 365 | 365 | 365 | -2.67% | 100 | - | -25.2% | - | - |
08/21 | 375 | 375 | 375 | 375 | -2.6% | 100 | - | -24.55% | - | - |
08/19 | 385 | 385 | 385 | 385 | -6.1% | 100 | - | -23.91% | - | - |
08/18 | 381 | 410 | 381 | 410 | +3.8% | 400 | - | -20.39% | - | - |
08/14 | 395 | 395 | 395 | 395 | -3.66% | 500 | - | -24.47% | - | - |
08/12 | 410 | 410 | 410 | 410 | 0% | 100 | - | -22.79% | - | - |
08/11 | 425 | 425 | 410 | 410 | -9.89% | 700 | - | -23.65% | - | - |
08/04 | 455 | 455 | 455 | 455 | +2.25% | 100 | - | -16.21% | - | - |
08/03 | 445 | 445 | 445 | 445 | -0.22% | 500 | - | -18.8% | - | - |
07/28 | 445 | 446 | 445 | 446 | +0.22% | 200 | - | -19.35% | - | - |
07/27 | 445 | 445 | 445 | 445 | 0% | 500 | - | -20.11% | - | - |
07/24 | 435 | 445 | 435 | 445 | +4.71% | 1,100 | - | -20.82% | - | - |
07/21 | 425 | 425 | 425 | 425 | -8.6% | 400 | - | -24.51% | - | - |
07/16 | 465 | 465 | 465 | 465 | -5.1% | 200 | - | -17.26% | - | - |
07/15 | 525 | 525 | 490 | 490 | -0.2% | 600 | - | -12.5% | - | - |
07/14 | 509 | 509 | 491 | 491 | -7.36% | 400 | - | -11.69% | - | - |
07/13 | 550 | 550 | 530 | 530 | -11.67% | 400 | - | -4.16% | - | - |
07/06 | 600 | 600 | 600 | 600 | -0.17% | 400 | - | +9.69% | - | - |
07/03 | 600 | 601 | 600 | 601 | +0.17% | 5,800 | - | +12.13% | - | - |
07/02 | 600 | 600 | 590 | 600 | -0.83% | 5,700 | - | +14.29% | - | - |
07/01 | 605 | 605 | 605 | 605 | 0% | 6,100 | - | +17.48% | - | - |
06/30 | 600 | 610 | 590 | 605 | +0.83% | 6,100 | - | +20.04% | - | - |
06/29 | 600 | 610 | 581 | 600 | 0% | 7,400 | - | +21.46% | - | - |
06/26 | 600 | 600 | 600 | 600 | 0% | 5,300 | - | +23.97% | - | - |
06/25 | 600 | 601 | 590 | 600 | 0% | 5,600 | - | +26.58% | - | - |
06/24 | 600 | 601 | 600 | 600 | 0% | 5,000 | - | +29.59% | - | - |