株価チャート
2008/12/22～2010/03/30
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 |
| 03/30 | 717 | 717 | 717 | 717 | 0% | 400 | - | +7.66% | - | - |
| 03/29 | 717 | 717 | 717 | 717 | +4.98% | 100 | - | +8.64% | - | - |
| 03/26 | 683 | 683 | 683 | 683 | +4.92% | 300 | - | +4.43% | - | - |
| 03/25 | 651 | 651 | 651 | 651 | +5% | 200 | - | +0.62% | - | - |
| 03/18 | 620 | 620 | 620 | 620 | +3.16% | 100 | - | -3.58% | - | - |
| 03/12 | 601 | 601 | 601 | 601 | -3.06% | 800 | - | -6.39% | - | - |
| 03/10 | 620 | 620 | 620 | 620 | 0% | 100 | - | -3.43% | - | - |
| 03/09 | 614 | 620 | 600 | 620 | -9.36% | 500 | - | -3.28% | - | - |
| 03/03 | 684 | 684 | 684 | 684 | 0% | 500 | - | +6.88% | - | - |
| 02/25 | 684 | 684 | 684 | 684 | 0% | 100 | - | +7.04% | - | - |
| 02/24 | 684 | 684 | 684 | 684 | +1.79% | 100 | - | +7.38% | - | - |
| 02/23 | 672 | 672 | 672 | 672 | +5% | 900 | - | +5.99% | - | - |
| 02/22 | 650 | 650 | 640 | 640 | -6.43% | 900 | - | +1.27% | - | - |
| 02/10 | 684 | 684 | 684 | 684 | -0.29% | 800 | - | +8.4% | - | - |
| 01/26 | 686 | 686 | 686 | 686 | 0% | 3,600 | - | +8.89% | - | - |
| 01/25 | 678 | 686 | 678 | 686 | +1.18% | 1,400 | - | +8.89% | - | - |
| 01/22 | 678 | 678 | 678 | 678 | -0.15% | 200 | - | +7.62% | - | - |
| 01/21 | 685 | 685 | 679 | 679 | -0.88% | 900 | - | +7.78% | - | - |
| 01/20 | 685 | 685 | 685 | 685 | 0% | 800 | - | +9.08% | - | - |
| 01/12 | 685 | 685 | 685 | 685 | 0% | 800 | - | +9.78% | - | - |
| 01/05 | 685 | 685 | 685 | 685 | 0% | 100 | - | +10.84% | - | - |
| 2009 |
| 12/28 | 685 | 685 | 685 | 685 | +3.01% | 300 | - | +11.93% | - | - |
| 12/25 | 665 | 665 | 665 | 665 | +4.89% | 100 | - | +9.56% | - | - |
| 12/24 | 634 | 634 | 634 | 634 | +4.97% | 300 | - | +5.14% | - | - |
| 12/22 | 604 | 604 | 604 | 604 | +4.86% | 1,000 | - | +0.5% | - | - |
| 12/21 | 576 | 576 | 576 | 576 | +4.92% | 200 | - | -4.16% | - | - |
| 12/18 | 549 | 549 | 549 | 549 | +3.58% | 100 | - | -8.96% | - | - |
| 12/15 | 530 | 530 | 530 | 530 | 0% | 300 | - | -12.54% | - | - |
| 12/14 | 590 | 590 | 530 | 530 | -11.52% | 700 | - | -12.97% | - | - |
| 12/10 | 599 | 599 | 599 | 599 | 0% | 300 | - | -2.28% | - | - |
| 12/09 | 599 | 599 | 599 | 599 | -0.17% | 100 | - | -2.76% | - | - |
| 12/07 | 600 | 600 | 600 | 600 | 0% | 100 | - | -3.07% | - | - |
| 11/30 | 600 | 600 | 600 | 600 | -7.26% | 100 | - | -3.23% | - | - |
| 11/25 | 647 | 647 | 647 | 647 | 0% | 800 | - | +4.19% | - | - |
| 11/24 | 647 | 647 | 647 | 647 | +4.86% | 1,000 | - | +4.35% | - | - |
| 11/20 | 617 | 617 | 617 | 617 | +1.65% | 1,000 | - | -0.48% | - | - |
| 11/13 | 607 | 607 | 607 | 607 | 0% | 1,000 | - | -2.41% | - | - |
| 11/02 | 607 | 607 | 607 | 607 | -10.34% | 100 | - | -2.57% | - | - |
| 10/27 | 677 | 677 | 677 | 677 | 0% | 800 | - | +7.97% | - | - |
| 10/26 | 677 | 677 | 677 | 677 | 0% | 100 | - | +7.46% | - | - |
| 10/23 | 685 | 685 | 677 | 677 | 0% | 900 | - | +6.28% | - | - |
| 10/22 | 677 | 677 | 677 | 677 | +4.96% | 1,000 | - | +4.96% | - | - |
| 10/21 | 645 | 645 | 645 | 645 | +10.07% | 700 | - | -1.07% | - | - |
| 10/09 | 586 | 586 | 586 | 586 | +9.33% | 200 | - | -11.75% | - | - |
| 10/08 | 536 | 536 | 536 | 536 | +0.19% | 100 | - | -20.94% | - | - |
| 10/07 | 535 | 535 | 535 | 535 | -5.31% | 100 | - | -21.55% | - | - |
| 10/06 | 565 | 565 | 565 | 565 | 0% | 100 | - | -17.64% | - | - |
| 10/01 | 565 | 565 | 565 | 565 | +0.53% | 100 | - | -17.88% | - | - |
| 09/30 | 565 | 565 | 560 | 562 | -8.62% | 800 | - | -18.43% | - | - |
| 09/29 | 619 | 619 | 615 | 615 | -0.81% | 400 | - | -11.26% | - | - |
| 09/28 | 620 | 620 | 620 | 620 | 0% | 900 | - | -10.79% | - | - |
| 09/25 | 651 | 651 | 620 | 620 | 0% | 3,200 | - | -11.05% | - | - |
| 09/24 | 652 | 652 | 620 | 620 | -0.16% | 1,100 | - | -11.17% | - | - |
| 09/17 | 621 | 621 | 621 | 621 | -8% | 300 | - | -11.29% | - | - |
| 09/14 | 675 | 675 | 675 | 675 | 0% | 1,900 | - | -3.71% | - | - |
| 09/11 | 655 | 675 | 655 | 675 | +8% | 1,200 | - | -3.57% | - | - |
| 09/10 | 622 | 630 | 622 | 625 | +0.81% | 300 | - | -10.59% | - | - |
| 09/09 | 621 | 621 | 620 | 620 | -1.59% | 900 | - | -11.43% | - | - |
| 09/08 | 640 | 640 | 630 | 630 | -3.08% | 800 | - | -10.13% | - | - |
| 09/07 | 666 | 666 | 648 | 650 | -0.91% | 1,500 | - | -7.28% | - | - |
| 09/04 | 690 | 690 | 655 | 656 | +0.92% | 4,200 | - | -6.42% | - | - |
| 09/03 | 675 | 675 | 650 | 650 | -7.8% | 3,000 | - | -7.28% | - | - |
| 09/02 | 680 | 705 | 661 | 705 | -6% | 5,500 | - | +0.57% | - | - |
| 09/01 | 750 | 750 | 750 | 750 | -11.76% | 100 | - | +7.14% | - | - |
| 08/31 | 850 | 850 | 850 | 850 | -1.16% | 1,000 | - | +21.95% | - | - |
| 08/25 | 860 | 860 | 860 | 860 | 0% | 1,000 | - | +24.64% | - | - |
| 08/20 | 860 | 860 | 860 | 860 | -10.32% | 1,000 | - | +25.36% | - | - |
| 07/31 | 959 | 959 | 959 | 959 | +4.92% | 1,000 | - | +40.62% | - | - |
| 07/30 | 914 | 914 | 914 | 914 | +39.97% | 1,000 | - | +34.61% | - | - |
| 07/21 | 653 | 653 | 653 | 653 | +4.82% | 1,000 | - | -3.69% | - | - |
| 07/13 | 623 | 623 | 623 | 623 | +0.32% | 1,000 | - | -9.58% | - | - |
| 06/29 | 621 | 621 | 621 | 621 | +3.33% | 1,000 | - | -11.16% | - | - |
| 06/26 | 661 | 661 | 601 | 601 | -9.08% | 2,000 | - | -15.23% | - | - |
| 06/25 | 661 | 661 | 661 | 661 | 0% | 1,000 | - | -8.19% | - | - |
| 06/24 | 661 | 661 | 661 | 661 | 0% | 1,000 | - | -9.7% | - | - |
| 06/23 | 661 | 661 | 661 | 661 | +0.15% | 1,000 | - | -10.8% | - | - |
| 06/22 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | - | -12% | - | - |
| 06/19 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -14.47% | - | - |
| 06/18 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -15.58% | - | - |
| 06/17 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -16.56% | - | - |
| 06/16 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -17.62% | - | - |
| 05/25 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -18.65% | - | - |
| 05/21 | 650 | 650 | 650 | 650 | +1.56% | 1,000 | - | -19.65% | - | - |
| 05/20 | 640 | 640 | 640 | 640 | 0% | 1,000 | - | -21.86% | - | - |
| 05/11 | 640 | 640 | 640 | 640 | -1.54% | 1,000 | - | -22.98% | - | - |
| 04/27 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -22.8% | - | - |
| 04/21 | 650 | 650 | 650 | 650 | -5.8% | 1,000 | - | -23.89% | - | - |
| 04/20 | 690 | 690 | 690 | 690 | +2.99% | 1,000 | - | -20.23% | - | - |
| 04/13 | 678 | 678 | 670 | 670 | -1.18% | 2,000 | - | -23.52% | - | - |
| 04/01 | 678 | 678 | 678 | 678 | -11.37% | 1,000 | - | -23.56% | - | - |
| 03/24 | 765 | 765 | 765 | 765 | +0.13% | 1,000 | - | -14.72% | - | - |
| 03/23 | 764 | 764 | 764 | 764 | -13.18% | 1,000 | - | -15.58% | - | - |
| 03/10 | 880 | 880 | 880 | 880 | 0% | 1,000 | - | -3.51% | - | - |
| 02/25 | 880 | 880 | 880 | 880 | -4.76% | 1,000 | - | -3.83% | - | - |
| 02/20 | 924 | 924 | 924 | 924 | +5% | 1,000 | - | +0.76% | - | - |
| 02/10 | 880 | 880 | 880 | 880 | 0% | 1,000 | - | -4.14% | - | - |
| 01/20 | 880 | 880 | 880 | 880 | +1.15% | 1,000 | - | -4.45% | - | - |
| 2008 |
| 12/26 | 870 | 870 | 870 | 870 | -9.38% | 1,000 | - | -5.84% | - | - |
| 12/25 | 870 | 960 | 870 | 960 | +7.99% | 3,000 | - | +3.56% | - | - |
| 12/22 | 889 | 889 | 889 | 889 | -0.11% | 1,000 | - | -4.1% | - | - |
