株価チャート
2008/09/05～2010/03/24
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 |
| 03/24 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 1,000 | - | -0.44% | - | - |
| 03/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,100 | - | -0.5% | - | - |
| 03/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,000 | - | -0.62% | - | - |
| 03/16 | 1,600 | 1,600 | 1,600 | 1,600 | +2.24% | 2,000 | - | -0.74% | - | - |
| 03/15 | 1,600 | 1,600 | 1,560 | 1,565 | -2.49% | 5,100 | - | -2.98% | - | - |
| 03/12 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 1,000 | - | -0.56% | - | - |
| 03/11 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 1,000 | - | -0.68% | - | - |
| 03/10 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 1,000 | - | -0.68% | - | - |
| 03/04 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 1,000 | - | -0.99% | - | - |
| 03/03 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 1,000 | - | -0.37% | - | - |
| 03/02 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 1,000 | - | -0.99% | - | - |
| 03/01 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 1,000 | - | -0.68% | - | - |
| 02/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | -1.05% | - | - |
| 02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -1.17% | - | - |
| 02/23 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -1.17% | - | - |
| 02/22 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 1,000 | - | -1.3% | - | - |
| 02/19 | 1,605 | 1,605 | 1,605 | 1,605 | -2.73% | 1,000 | - | -1.17% | - | - |
| 02/15 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | +1.48% | - | - |
| 02/12 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 1,000 | - | -1.72% | - | - |
| 02/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +1.1% | - | - |
| 01/27 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 900 | - | +0.98% | - | - |
| 01/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 900 | - | -2.2% | - | - |
| 01/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | -2.32% | - | - |
| 01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -2.2% | - | - |
| 2009 |
| 12/25 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 900 | - | -2.08% | - | - |
| 12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 5,100 | - | +1.1% | - | - |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +1.35% | - | - |
| 12/08 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 200 | - | +1.6% | - | - |
| 11/27 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | - | 0% | - | - |
| 11/25 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 700 | - | -1.11% | - | - |
| 11/18 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 800 | - | +1.98% | - | - |
| 11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -0.87% | - | - |
| 11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.74% | - | - |
| 11/05 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | - | -0.62% | - | - |
| 10/23 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 1,000 | - | +1.49% | - | - |
| 10/22 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 2,500 | - | 0% | - | - |
| 10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 900 | - | +2.13% | - | - |
| 10/15 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | - | +2.13% | - | - |
| 10/05 | 1,600 | 1,600 | 1,600 | 1,600 | -4.19% | 200 | - | +0.31% | - | - |
| 09/24 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | +4.57% | - | - |
| 09/18 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 900 | - | +4.57% | - | - |
| 09/15 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 900 | - | +4.01% | - | - |
| 09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +6.65% | - | - |
| 08/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 4,000 | - | +6.72% | - | - |
| 08/19 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 700 | - | +6.72% | - | - |
| 08/18 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 200 | - | +5.46% | - | - |
| 08/05 | 1,660 | 1,660 | 1,660 | 1,660 | +6.41% | 100 | - | +4.14% | - | - |
| 07/17 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | - | -2.26% | - | - |
| 07/15 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,800 | - | -3.31% | - | - |
| 07/06 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | -3.79% | - | - |
| 07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -4.14% | - | - |
| 06/29 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | -4.5% | - | - |
| 06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 3,800 | - | -4.5% | - | - |
| 06/15 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 1,000 | - | -4.44% | - | - |
| 06/09 | 1,550 | 1,600 | 1,550 | 1,600 | +3.23% | 200 | - | -1.66% | - | - |
| 06/05 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -4.85% | - | - |
| 05/25 | 1,550 | 1,550 | 1,550 | 1,550 | +0.06% | 900 | - | -5.49% | - | - |
| 05/18 | 1,549 | 1,549 | 1,549 | 1,549 | +3.27% | 200 | - | -5.89% | - | - |
| 05/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | - | -9.2% | - | - |
| 05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -9.64% | - | - |
| 05/07 | 1,510 | 1,510 | 1,500 | 1,500 | -7.98% | 2,900 | - | -10.07% | - | - |
| 05/01 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | - | -2.74% | - | - |
| 04/27 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | -4.71% | - | - |
| 04/24 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 1,000 | - | -2.02% | - | - |
| 04/15 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 900 | - | -1.54% | - | - |
| 04/14 | 1,590 | 1,660 | 1,590 | 1,660 | +3.75% | 300 | - | -1.72% | - | - |
| 04/06 | 1,600 | 1,600 | 1,600 | 1,600 | -4.76% | 100 | - | -5.44% | - | - |
| 04/03 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | - | -1% | - | - |
| 03/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | +0.12% | - | - |
| 03/23 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | +0.06% | - | - |
| 03/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,000 | - | +0.06% | - | - |
| 03/06 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 100 | - | +0.06% | - | - |
| 02/27 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | - | +3% | - | - |
| 02/26 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 300 | - | +3.12% | - | - |
| 02/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 900 | - | +0.29% | - | - |
| 02/05 | 1,699 | 1,700 | 1,699 | 1,700 | +9.82% | 300 | - | +0.24% | - | - |
| 01/27 | 1,548 | 1,548 | 1,548 | 1,548 | +1.98% | 100 | - | -8.78% | - | - |
| 01/26 | 1,518 | 1,518 | 1,518 | 1,518 | -8.99% | 200 | - | -11.07% | - | - |
| 01/23 | 1,668 | 1,668 | 1,668 | 1,668 | -0.12% | 900 | - | -2.97% | - | - |
| 01/22 | 1,530 | 1,670 | 1,530 | 1,670 | -7.73% | 1,100 | - | -3.13% | - | - |
| 01/15 | 1,810 | 1,810 | 1,810 | 1,810 | +6.47% | 900 | - | +4.93% | - | - |
| 2008 |
| 12/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 3,900 | - | -1.9% | - | - |
| 12/25 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -1.9% | - | - |
| 12/15 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 2,400 | - | -1.51% | - | - |
| 12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -1.11% | - | - |
| 11/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | -1.22% | - | - |
| 11/25 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 300 | - | -1.28% | - | - |
| 11/18 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 1,000 | - | +0.46% | - | - |
| 11/05 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 100 | - | -1.22% | - | - |
| 10/28 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 500 | - | +0.52% | - | - |
| 10/27 | 1,750 | 1,750 | 1,750 | 1,750 | +1.16% | 600 | - | +1.74% | - | - |
| 10/16 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 700 | - | +0.7% | - | - |
| 10/15 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 200 | - | -0.99% | - | - |
| 10/06 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 100 | - | +0.76% | - | - |
| 09/22 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -0.93% | - | - |
| 09/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | -0.93% | - | - |
| 09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | -0.93% | - | - |
| 09/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 700 | - | -1.05% | - | - |
| 09/08 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | -1.11% | - | - |
| 09/05 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 100 | - | -0.75% | - | - |
