株価チャート
2009/12/17~2010/10/06
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 |
10/06 | 307 | 307 | 307 | 307 | 0% | 1,000 | - | -4.95% | - | - |
10/05 | 307 | 307 | 307 | 307 | 0% | 1,000 | - | -5.54% | - | - |
10/04 | 307 | 307 | 307 | 307 | -0.32% | 1,000 | - | -5.83% | - | - |
10/01 | 300 | 308 | 300 | 308 | +2.67% | 3,000 | - | -6.1% | - | - |
09/30 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -8.54% | - | - |
09/29 | 301 | 301 | 300 | 300 | -0.33% | 3,000 | - | -9.09% | - | - |
09/27 | 300 | 301 | 300 | 301 | +0.33% | 7,000 | - | -9.06% | - | - |
09/15 | 313 | 313 | 300 | 300 | -3.85% | 6,000 | - | -9.91% | - | - |
09/14 | 312 | 312 | 312 | 312 | +0.32% | 1,000 | - | -6.59% | - | - |
09/13 | 311 | 311 | 311 | 311 | -1.58% | 3,000 | - | -7.16% | - | - |
09/07 | 316 | 316 | 316 | 316 | +0.32% | 2,000 | - | -5.67% | - | - |
09/02 | 315 | 315 | 315 | 315 | -4.26% | 1,000 | - | -6.25% | - | - |
09/01 | 329 | 329 | 329 | 329 | +4.78% | 5,000 | - | -2.37% | - | - |
08/31 | 314 | 314 | 314 | 314 | 0% | 2,000 | - | -6.82% | - | - |
08/30 | 314 | 314 | 314 | 314 | 0% | 1,000 | - | -7.1% | - | - |
08/11 | 314 | 314 | 314 | 314 | 0% | 1,000 | - | -7.1% | - | - |
08/09 | 314 | 314 | 314 | 314 | -4.85% | 2,000 | - | -7.37% | - | - |
08/04 | 335 | 335 | 330 | 330 | -5.71% | 4,000 | - | -2.94% | - | - |
08/02 | 350 | 350 | 350 | 350 | -1.41% | 5,000 | - | +2.64% | - | - |
07/27 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +4.41% | - | - |
07/23 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +4.41% | - | - |
07/22 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +4.72% | - | - |
07/21 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +4.72% | - | - |
07/20 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +5.03% | - | - |
07/16 | 351 | 355 | 351 | 355 | +1.43% | 6,000 | - | +5.03% | - | - |
07/15 | 347 | 350 | 347 | 350 | +5.74% | 3,000 | - | +3.55% | - | - |
07/14 | 350 | 350 | 331 | 331 | -5.43% | 11,000 | - | -2.36% | - | - |
07/13 | 350 | 350 | 350 | 350 | +6.06% | 3,000 | - | +2.64% | - | - |
07/08 | 329 | 330 | 329 | 330 | -0.3% | 3,000 | - | -3.79% | - | - |
07/02 | 345 | 345 | 329 | 331 | 0% | 4,000 | - | -3.78% | - | - |
07/01 | 345 | 345 | 330 | 331 | -3.5% | 3,000 | - | -4.06% | - | - |
06/15 | 339 | 343 | 339 | 343 | +3.63% | 5,000 | - | -1.15% | - | - |
06/09 | 331 | 331 | 331 | 331 | +0.3% | 2,000 | - | -4.89% | - | - |
06/07 | 331 | 331 | 330 | 330 | -0.3% | 4,000 | - | -5.44% | - | - |
06/04 | 331 | 331 | 331 | 331 | +0.3% | 1,000 | - | -5.43% | - | - |
06/03 | 330 | 330 | 322 | 330 | -0.6% | 10,000 | - | -5.98% | - | - |
06/02 | 336 | 336 | 332 | 332 | -1.19% | 4,000 | - | -5.41% | - | - |
06/01 | 336 | 336 | 336 | 336 | 0% | 2,000 | - | -4.55% | - | - |
05/31 | 332 | 339 | 332 | 336 | +1.82% | 4,000 | - | -4.82% | - | - |
05/25 | 338 | 338 | 330 | 330 | -2.37% | 6,000 | - | -6.52% | - | - |
05/24 | 338 | 338 | 338 | 338 | 0% | 1,000 | - | -4.52% | - | - |
05/21 | 338 | 338 | 338 | 338 | -0.29% | 2,000 | - | -4.79% | - | - |
05/20 | 339 | 339 | 339 | 339 | -0.29% | 1,000 | - | -4.51% | - | - |
05/19 | 340 | 340 | 340 | 340 | -0.29% | 1,000 | - | -4.23% | - | - |
05/18 | 341 | 341 | 341 | 341 | 0% | 1,000 | - | -4.21% | - | - |
05/17 | 341 | 341 | 341 | 341 | +0.29% | 1,000 | - | -4.21% | - | - |
05/14 | 340 | 340 | 340 | 340 | -0.58% | 3,000 | - | -4.49% | - | - |
05/13 | 350 | 350 | 342 | 342 | -2.29% | 3,000 | - | -3.93% | - | - |
05/11 | 350 | 350 | 350 | 350 | -2.51% | 4,000 | - | -1.41% | - | - |
05/10 | 359 | 359 | 359 | 359 | -4.27% | 1,000 | - | +1.41% | - | - |
05/07 | 380 | 380 | 375 | 375 | -3.85% | 2,000 | - | +6.84% | - | - |
05/06 | 384 | 390 | 384 | 390 | +1.56% | 3,000 | - | +12.07% | - | - |
04/30 | 369 | 384 | 369 | 384 | +3.23% | 5,000 | 36億8862万 | +11.3% | - | 0.44 |
04/28 | 371 | 372 | 371 | 372 | +5.38% | 2,000 | - | +8.77% | - | - |
04/27 | 370 | 370 | 353 | 353 | -4.85% | 4,000 | - | +3.82% | - | - |
04/26 | 360 | 371 | 360 | 371 | +3.34% | 10,000 | - | +9.76% | - | - |
04/23 | 359 | 359 | 359 | 359 | 0% | 4,000 | - | +6.85% | - | - |
04/22 | 359 | 359 | 359 | 359 | +1.13% | 1,000 | - | +7.16% | - | - |
04/21 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | +6.29% | - | - |
04/20 | 350 | 355 | 350 | 355 | +1.72% | 2,000 | - | +6.61% | - | - |
04/19 | 349 | 349 | 349 | 349 | -0.29% | 3,000 | - | +4.49% | - | - |
04/16 | 348 | 350 | 348 | 350 | +0.29% | 4,000 | - | +5.11% | - | - |
04/14 | 349 | 349 | 349 | 349 | -0.29% | 3,000 | - | +5.12% | - | - |
04/13 | 350 | 350 | 350 | 350 | 0% | 11,000 | - | +5.74% | - | - |
04/12 | 353 | 353 | 350 | 350 | -0.57% | 5,000 | - | +6.06% | - | - |
04/09 | 350 | 352 | 350 | 352 | +0.57% | 2,000 | - | +6.99% | - | - |
04/08 | 354 | 354 | 350 | 350 | 0% | 2,000 | - | +6.38% | - | - |
04/07 | 349 | 350 | 333 | 350 | +0.86% | 9,000 | - | +6.71% | - | - |
04/06 | 347 | 347 | 347 | 347 | +0.87% | 1,000 | - | +6.44% | - | - |
04/05 | 344 | 344 | 344 | 344 | +2.38% | 1,000 | - | +5.52% | - | - |
04/02 | 338 | 338 | 320 | 336 | -0.59% | 6,000 | - | +2.75% | - | - |
04/01 | 338 | 338 | 338 | 338 | +2.42% | 2,000 | - | +3.36% | - | - |
03/31 | 330 | 330 | 330 | 330 | +5.1% | 2,000 | - | +0.92% | - | - |
03/29 | 316 | 316 | 314 | 314 | +4.67% | 5,000 | - | -3.68% | - | - |
03/26 | 300 | 300 | 300 | 300 | 0% | 3,000 | - | -7.98% | - | - |
03/25 | 300 | 300 | 296 | 300 | -1.96% | 6,000 | - | -7.98% | - | - |
03/24 | 306 | 306 | 306 | 306 | -2.55% | 7,000 | - | -6.13% | - | - |
03/23 | 314 | 314 | 314 | 314 | 0% | 3,000 | - | -3.38% | - | - |
03/19 | 315 | 315 | 314 | 314 | 0% | 2,000 | - | -3.38% | - | - |
03/18 | 330 | 330 | 314 | 314 | -3.98% | 5,000 | - | -3.68% | - | - |
03/11 | 326 | 327 | 326 | 327 | 0% | 6,000 | - | +0.62% | - | - |
03/10 | 327 | 330 | 327 | 327 | -2.39% | 16,000 | - | +0.62% | - | - |
03/08 | 335 | 335 | 335 | 335 | +1.82% | 1,000 | - | +3.08% | - | - |
03/05 | 333 | 333 | 329 | 329 | -9.62% | 3,000 | - | +1.23% | - | - |
03/01 | 364 | 364 | 364 | 364 | +7.06% | 1,000 | - | +12% | - | - |
02/26 | 330 | 340 | 330 | 340 | +3.34% | 4,000 | - | +4.62% | - | - |
02/25 | 329 | 329 | 329 | 329 | +2.17% | 1,000 | - | +1.23% | - | - |
02/24 | 322 | 322 | 322 | 322 | +0.63% | 1,000 | - | -0.92% | - | - |
02/15 | 320 | 320 | 320 | 320 | -3.03% | 24,000 | - | -1.54% | - | - |
02/12 | 330 | 330 | 330 | 330 | -3.79% | 2,000 | - | +0.92% | - | - |
02/01 | 343 | 343 | 343 | 343 | +7.19% | 5,000 | - | +4.26% | - | - |
01/27 | 320 | 320 | 320 | 320 | +1.27% | 1,000 | - | -3.32% | - | - |
01/26 | 340 | 340 | 316 | 316 | -8.41% | 5,000 | - | -5.39% | - | - |
01/12 | 330 | 345 | 330 | 345 | -2.54% | 4,000 | - | +2.68% | - | - |
01/04 | 354 | 354 | 354 | 354 | +1.14% | 1,000 | - | +4.73% | - | - |
2009 |
12/25 | 350 | 350 | 350 | 350 | +6.06% | 1,000 | - | +2.94% | - | - |
12/22 | 320 | 330 | 320 | 330 | +6.45% | 2,000 | - | -3.79% | - | - |
12/21 | 300 | 310 | 300 | 310 | +3.33% | 7,000 | - | -10.14% | - | - |
12/18 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | -13.79% | - | - |
12/17 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | -14.77% | - | - |