株価チャート
2008/07/08~2010/02/19
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 |
02/19 | 176 | 176 | 176 | 176 | 0% | 3,000 | - | -9.28% | - | - |
02/16 | 180 | 180 | 176 | 176 | -4.86% | 2,000 | - | -10.2% | - | - |
02/15 | 185 | 185 | 185 | 185 | -0.54% | 3,000 | - | -6.57% | - | - |
02/12 | 188 | 188 | 186 | 186 | -1.06% | 2,000 | - | -6.53% | - | - |
02/08 | 188 | 188 | 188 | 188 | -1.05% | 1,000 | - | -6.47% | - | - |
01/29 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | -5.94% | - | - |
01/25 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | -6.4% | - | - |
01/19 | 190 | 190 | 190 | 190 | 0% | 5,000 | - | -6.86% | - | - |
01/18 | 190 | 190 | 190 | 190 | 0% | 5,000 | - | -7.32% | - | - |
01/15 | 190 | 190 | 190 | 190 | -2.06% | 3,000 | - | -7.77% | - | - |
01/07 | 194 | 194 | 194 | 194 | +4.3% | 1,000 | - | -6.28% | - | - |
01/06 | 186 | 186 | 186 | 186 | -4.62% | 1,000 | - | -10.58% | - | - |
01/04 | 195 | 195 | 195 | 195 | +2.63% | 1,000 | - | -7.14% | - | - |
2009 |
12/24 | 190 | 190 | 190 | 190 | -1.04% | 1,000 | - | -9.95% | - | - |
12/21 | 192 | 192 | 192 | 192 | -1.03% | 3,000 | - | -9.86% | - | - |
12/18 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | - | -9.35% | - | - |
12/16 | 195 | 195 | 195 | 195 | -2.01% | 1,000 | - | -8.88% | - | - |
12/08 | 199 | 199 | 199 | 199 | 0% | 1,000 | - | -7.01% | - | - |
12/07 | 199 | 199 | 199 | 199 | -0.5% | 1,000 | - | -7.01% | - | - |
12/03 | 200 | 200 | 200 | 200 | -4.31% | 2,000 | - | -6.54% | - | - |
12/02 | 209 | 209 | 209 | 209 | -0.48% | 1,000 | - | -2.34% | - | - |
11/30 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | -1.41% | - | - |
11/17 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | -0.94% | - | - |
11/06 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | -0.94% | - | - |
11/02 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | -0.47% | - | - |
10/29 | 210 | 210 | 210 | 210 | -8.7% | 1,000 | - | 0% | - | - |
10/23 | 230 | 230 | 230 | 230 | +2.22% | 1,000 | - | +10.05% | - | - |
10/15 | 225 | 225 | 225 | 225 | 0% | 1,000 | - | +8.7% | - | - |
10/13 | 225 | 225 | 225 | 225 | +4.65% | 1,000 | - | +9.76% | - | - |
10/09 | 214 | 215 | 214 | 215 | +2.38% | 3,000 | - | +5.91% | - | - |
09/16 | 210 | 210 | 210 | 210 | 0% | 2,000 | - | +4.48% | - | - |
08/24 | 210 | 210 | 210 | 210 | -2.33% | 1,000 | - | +5% | - | - |
08/12 | 215 | 215 | 215 | 215 | 0% | 2,000 | - | +8.04% | - | - |
08/10 | 215 | 215 | 215 | 215 | -6.52% | 2,000 | - | +8.59% | - | - |
08/07 | 225 | 230 | 225 | 230 | +6.98% | 3,000 | - | +16.75% | - | - |
08/06 | 245 | 245 | 215 | 215 | -12.24% | 4,000 | - | +10.26% | - | - |
08/05 | 245 | 245 | 245 | 245 | +16.67% | 1,000 | - | +26.29% | - | - |
08/04 | 235 | 235 | 210 | 210 | -16% | 2,000 | - | +9.38% | - | - |
07/31 | 250 | 250 | 250 | 250 | +19.05% | 2,000 | - | +30.89% | - | - |
07/02 | 210 | 210 | 210 | 210 | +5% | 1,000 | - | +11.11% | - | - |
06/30 | 200 | 200 | 200 | 200 | +1.52% | 2,000 | - | +5.82% | - | - |
06/26 | 197 | 197 | 197 | 197 | 0% | 1,000 | - | +4.79% | - | - |
06/25 | 197 | 197 | 197 | 197 | +5.35% | 1,000 | - | +5.35% | - | - |
06/23 | 187 | 187 | 187 | 187 | -5.08% | 1,000 | - | 0% | - | - |
06/12 | 197 | 197 | 197 | 197 | 0% | 1,000 | - | +5.35% | - | - |
06/09 | 190 | 197 | 190 | 197 | +3.68% | 11,000 | - | +4.79% | - | - |
06/08 | 190 | 190 | 190 | 190 | 0% | 2,000 | - | +1.6% | - | - |
06/02 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | +1.06% | - | - |
05/22 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | +1.06% | - | - |
05/21 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | +1.06% | - | - |
05/19 | 190 | 190 | 190 | 190 | +8.57% | 3,000 | - | +1.06% | - | - |
05/12 | 175 | 176 | 175 | 175 | +2.34% | 3,000 | - | -6.91% | - | - |
05/11 | 179 | 179 | 171 | 171 | -2.29% | 6,000 | - | -9.52% | - | - |
05/08 | 188 | 193 | 175 | 175 | -2.23% | 6,000 | - | -7.41% | - | - |
05/07 | 174 | 179 | 174 | 179 | 0% | 3,000 | - | -5.79% | - | - |
05/01 | 175 | 179 | 175 | 179 | -5.79% | 5,000 | - | -6.28% | - | - |
04/24 | 190 | 190 | 190 | 190 | +2.7% | 1,000 | - | -0.52% | - | - |
04/23 | 185 | 185 | 185 | 185 | +2.78% | 2,000 | - | -3.65% | - | - |
04/22 | 180 | 180 | 180 | 180 | -5.26% | 1,000 | - | -7.22% | - | - |
04/06 | 190 | 190 | 190 | 190 | -2.56% | 1,000 | - | -3.06% | - | - |
04/03 | 195 | 195 | 195 | 195 | -1.52% | 1,000 | - | -1.02% | - | - |
02/27 | 198 | 198 | 198 | 198 | +7.61% | 1,000 | - | 0% | - | - |
01/23 | 184 | 184 | 184 | 184 | -3.16% | 1,000 | - | -7.54% | - | - |
01/05 | 190 | 190 | 190 | 190 | -5.94% | 1,000 | - | -5.47% | - | - |
2008 |
12/15 | 202 | 202 | 202 | 202 | +15.43% | 1,000 | - | 0% | - | - |
12/08 | 175 | 175 | 175 | 175 | -5.41% | 1,000 | - | -13.79% | - | - |
12/05 | 185 | 185 | 185 | 185 | -2.63% | 1,000 | - | -9.76% | - | - |
11/27 | 190 | 190 | 190 | 190 | -1.04% | 9,000 | - | -8.21% | - | - |
11/26 | 192 | 192 | 192 | 192 | -8.57% | 1,000 | - | -7.69% | - | - |
11/25 | 210 | 210 | 210 | 210 | +10.53% | 1,000 | - | 0% | - | - |
11/21 | 190 | 190 | 190 | 190 | -5% | 5,000 | - | -9.52% | - | - |
11/14 | 190 | 200 | 190 | 200 | 0% | 5,000 | - | -5.66% | - | - |
11/13 | 200 | 200 | 200 | 200 | +5.26% | 4,000 | - | -5.66% | - | - |
11/10 | 190 | 190 | 190 | 190 | 0% | 3,000 | - | -11.21% | - | - |
10/24 | 190 | 190 | 190 | 190 | 0% | 3,000 | - | -11.63% | - | - |
10/23 | 195 | 195 | 190 | 190 | -2.56% | 8,000 | - | -12.04% | - | - |
10/20 | 195 | 195 | 195 | 195 | +8.33% | 2,000 | - | -10.55% | - | - |
10/10 | 185 | 185 | 180 | 180 | -5.26% | 6,000 | - | -17.81% | - | - |
10/09 | 190 | 190 | 190 | 190 | -2.56% | 5,000 | - | -14.03% | - | - |
10/08 | 200 | 200 | 195 | 195 | -2.5% | 10,000 | - | -12.16% | - | - |
10/07 | 215 | 215 | 200 | 200 | -6.98% | 6,000 | - | -10.31% | - | - |
10/06 | 215 | 215 | 215 | 215 | -6.52% | 4,000 | - | -4.02% | - | - |
09/26 | 230 | 230 | 230 | 230 | 0% | 2,000 | - | +2.22% | - | - |
09/25 | 230 | 230 | 230 | 230 | +6.98% | 1,000 | - | +2.22% | - | - |
09/16 | 215 | 215 | 215 | 215 | -2.27% | 1,000 | - | -4.02% | - | - |
09/09 | 220 | 220 | 220 | 220 | 0% | 5,000 | - | -1.79% | - | - |
09/05 | 220 | 220 | 220 | 220 | 0% | 3,000 | - | -1.79% | - | - |
09/04 | 220 | 220 | 220 | 220 | 0% | 3,000 | - | -2.22% | - | - |
09/01 | 220 | 220 | 220 | 220 | -3.93% | 4,000 | - | -2.22% | - | - |
08/29 | 229 | 229 | 229 | 229 | +1.78% | 1,000 | - | +1.33% | - | - |
08/21 | 220 | 225 | 220 | 225 | -2.17% | 5,000 | - | -0.44% | - | - |
08/13 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +1.32% | - | - |
07/31 | 230 | 230 | 230 | 230 | +1.77% | 1,000 | - | +0.88% | - | - |
07/28 | 226 | 226 | 226 | 226 | 0% | 2,000 | - | -0.88% | - | - |
07/25 | 226 | 226 | 226 | 226 | +1.8% | 1,000 | - | -2.16% | - | - |
07/22 | 222 | 222 | 222 | 222 | +0.91% | 1,000 | - | -4.72% | - | - |
07/16 | 220 | 220 | 220 | 220 | -4.35% | 1,000 | - | -6.78% | - | - |
07/15 | 230 | 230 | 230 | 230 | +1.77% | 1,000 | - | -3.77% | - | - |
07/10 | 220 | 226 | 220 | 226 | +1.8% | 3,000 | - | -6.61% | - | - |
07/08 | 222 | 222 | 222 | 222 | -3.06% | 2,000 | - | -9.02% | - | - |