株価チャート
2008/09/25~2010/03/25
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 |
03/25 | 438 | 438 | 438 | 438 | 0% | 1,300 | - | +6.31% | - | - |
03/15 | 438 | 438 | 438 | 438 | 0% | 4,200 | - | +6.57% | - | - |
03/10 | 438 | 438 | 438 | 438 | -0.45% | 1,100 | - | +7.09% | - | - |
03/08 | 440 | 440 | 440 | 440 | +2.33% | 600 | - | +7.58% | - | - |
02/25 | 429 | 430 | 429 | 430 | +2.63% | 1,200 | - | +5.13% | - | - |
02/16 | 419 | 419 | 419 | 419 | 0% | 1,200 | - | +1.95% | - | - |
02/15 | 419 | 419 | 419 | 419 | -4.77% | 3,000 | - | +1.45% | - | - |
02/10 | 440 | 440 | 440 | 440 | +10% | 1,000 | - | +6.28% | - | - |
02/09 | 400 | 400 | 400 | 400 | 0% | 300 | - | -3.38% | - | - |
02/08 | 400 | 400 | 400 | 400 | 0% | 100 | - | -3.85% | - | - |
02/01 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | -4.76% | - | - |
01/29 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -5.66% | - | - |
01/28 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -6.32% | - | - |
01/27 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -6.98% | - | - |
01/26 | 400 | 400 | 400 | 400 | -0.74% | 2,000 | - | -7.62% | - | - |
01/25 | 403 | 403 | 403 | 403 | +0.75% | 1,300 | - | -7.78% | - | - |
01/20 | 400 | 400 | 400 | 400 | -1.23% | 2,000 | - | -9.3% | - | - |
01/15 | 405 | 405 | 405 | 405 | 0% | 4,700 | - | -8.37% | - | - |
01/12 | 404 | 405 | 404 | 405 | +1.25% | 1,100 | - | -8.99% | - | - |
01/08 | 400 | 400 | 400 | 400 | 0% | 100 | - | -10.71% | - | - |
01/07 | 400 | 400 | 400 | 400 | 0% | 100 | - | -11.31% | - | - |
01/06 | 384 | 400 | 384 | 400 | -2.44% | 1,200 | - | -11.7% | - | - |
2009 |
12/25 | 410 | 410 | 410 | 410 | 0% | 1,400 | - | -9.69% | - | - |
12/22 | 390 | 410 | 390 | 410 | 0% | 1,100 | - | -9.89% | - | - |
12/16 | 420 | 430 | 410 | 410 | 0% | 5,400 | - | -10.68% | - | - |
12/15 | 396 | 410 | 396 | 410 | +4.86% | 300 | - | -10.87% | - | - |
12/11 | 391 | 391 | 391 | 391 | -11.14% | 2,000 | - | -15.37% | - | - |
12/10 | 440 | 440 | 440 | 440 | 0% | 1,100 | - | -5.17% | - | - |
12/02 | 440 | 440 | 440 | 440 | -7.17% | 1,000 | - | -5.38% | - | - |
11/25 | 474 | 474 | 474 | 474 | +2.16% | 1,100 | - | +1.72% | - | - |
11/24 | 464 | 464 | 464 | 464 | +3.11% | 100 | - | -0.22% | - | - |
11/17 | 450 | 450 | 450 | 450 | 0% | 4,200 | - | -3.43% | - | - |
11/16 | 435 | 450 | 435 | 450 | +3.93% | 4,700 | - | -3.02% | - | - |
11/13 | 433 | 433 | 433 | 433 | -13.05% | 2,000 | - | -6.88% | - | - |
11/10 | 498 | 498 | 498 | 498 | -0.2% | 900 | - | +7.33% | - | - |
10/30 | 499 | 499 | 499 | 499 | +3.96% | 100 | - | +7.78% | - | - |
10/23 | 480 | 480 | 480 | 480 | 0% | 1,200 | - | +4.35% | - | - |
10/20 | 480 | 480 | 480 | 480 | 0% | 100 | - | +4.58% | - | - |
10/15 | 480 | 480 | 480 | 480 | -3.61% | 3,900 | - | +4.8% | - | - |
10/13 | 498 | 498 | 498 | 498 | -0.4% | 900 | - | +9.21% | - | - |
09/25 | 500 | 500 | 500 | 500 | +16.55% | 1,000 | - | +9.41% | - | - |
09/17 | 429 | 429 | 429 | 429 | -10.44% | 100 | - | -5.71% | - | - |
09/16 | 479 | 479 | 479 | 479 | 0% | 1,800 | - | +5.04% | - | - |
09/15 | 479 | 479 | 479 | 479 | 0% | 2,100 | - | +5.04% | - | - |
09/10 | 479 | 479 | 479 | 479 | +9.11% | 900 | - | +5.27% | - | - |
09/01 | 439 | 439 | 439 | 439 | +4.52% | 100 | - | -3.3% | - | - |
08/31 | 420 | 420 | 420 | 420 | -6.67% | 200 | - | -7.69% | - | - |
08/28 | 450 | 450 | 450 | 450 | -10.18% | 300 | - | -0.88% | - | - |
08/25 | 456 | 501 | 456 | 501 | +12.33% | 1,200 | - | +10.84% | - | - |
08/17 | 446 | 446 | 446 | 446 | -0.45% | 4,200 | - | -0.22% | - | - |
08/10 | 448 | 448 | 448 | 448 | -0.44% | 1,000 | - | 0% | - | - |
07/27 | 450 | 450 | 450 | 450 | -3.23% | 100 | - | +0.9% | - | - |
07/24 | 465 | 465 | 465 | 465 | +1.09% | 3,600 | - | +3.56% | - | - |
07/16 | 460 | 460 | 460 | 460 | 0% | 500 | - | +2.68% | - | - |
07/15 | 460 | 460 | 460 | 460 | -1.08% | 3,800 | - | +2.91% | - | - |
07/10 | 465 | 465 | 465 | 465 | +10.71% | 1,200 | - | +4.03% | - | - |
07/07 | 420 | 420 | 420 | 420 | -10.26% | 200 | - | -5.41% | - | - |
07/06 | 468 | 468 | 468 | 468 | +11.96% | 200 | - | +6.61% | - | - |
07/03 | 418 | 418 | 418 | 418 | -11.06% | 100 | - | -3.46% | - | - |
06/25 | 470 | 470 | 470 | 470 | +14.63% | 1,100 | - | +9.81% | - | - |
06/22 | 410 | 410 | 410 | 410 | -11.83% | 800 | - | -2.61% | - | - |
06/18 | 470 | 470 | 465 | 465 | +3.33% | 400 | - | +11.51% | - | - |
06/17 | 450 | 450 | 450 | 450 | +3.45% | 400 | - | +9.49% | - | - |
06/16 | 433 | 436 | 433 | 435 | -17.61% | 900 | - | +7.41% | - | - |
06/15 | 528 | 528 | 528 | 528 | +17.86% | 4,200 | - | +31.02% | - | - |
06/10 | 448 | 448 | 448 | 448 | -0.22% | 1,000 | - | +12.85% | - | - |
05/25 | 449 | 449 | 449 | 449 | -4.47% | 1,100 | - | +13.38% | - | - |
05/15 | 470 | 470 | 470 | 470 | +0.21% | 4,000 | - | +19.29% | - | - |
05/11 | 470 | 470 | 469 | 469 | +4.22% | 1,100 | - | +19.95% | - | - |
04/24 | 460 | 460 | 450 | 450 | 0% | 1,700 | - | +15.98% | - | - |
04/15 | 409 | 450 | 409 | 450 | +12.5% | 5,700 | - | +16.58% | - | - |
04/14 | 400 | 400 | 400 | 400 | -0.5% | 1,000 | - | +4.44% | - | - |
04/10 | 402 | 402 | 401 | 402 | +6.63% | 2,100 | - | +4.15% | - | - |
04/01 | 377 | 377 | 377 | 377 | -18.75% | 100 | - | -2.58% | - | - |
03/25 | 464 | 464 | 464 | 464 | +10.74% | 1,000 | - | +17.77% | - | - |
03/18 | 419 | 419 | 419 | 419 | -18.96% | 1,000 | - | +5.01% | - | - |
03/16 | 517 | 517 | 517 | 517 | +18.31% | 4,000 | - | +27.97% | - | - |
03/10 | 437 | 437 | 437 | 437 | -1.8% | 2,000 | - | +7.64% | - | - |
02/25 | 445 | 445 | 445 | 445 | -3.26% | 1,000 | - | +8.01% | - | - |
02/16 | 460 | 460 | 460 | 460 | +21.05% | 3,000 | - | +10.31% | - | - |
02/10 | 380 | 380 | 380 | 380 | +26.67% | 1,000 | - | -9.95% | - | - |
02/05 | 300 | 300 | 300 | 300 | -0.99% | 1,000 | - | -30.07% | - | - |
02/02 | 303 | 303 | 303 | 303 | 0% | 1,000 | - | -30.98% | - | - |
01/30 | 303 | 303 | 303 | 303 | -0.33% | 1,000 | - | -32.52% | - | - |
01/23 | 303 | 304 | 303 | 304 | +0.33% | 3,000 | - | -33.77% | - | - |
01/13 | 303 | 303 | 303 | 303 | -5.02% | 2,000 | - | -35.39% | - | - |
2008 |
12/25 | 319 | 319 | 319 | 319 | +6.33% | 3,000 | - | -33.26% | - | - |
12/24 | 300 | 300 | 300 | 300 | -18.7% | 1,000 | - | -38.65% | - | - |
12/10 | 369 | 369 | 369 | 369 | -7.52% | 2,000 | - | -26.05% | - | - |
11/25 | 399 | 399 | 399 | 399 | -2.68% | 2,000 | - | -21.46% | - | - |
11/10 | 410 | 410 | 410 | 410 | +3.8% | 1,000 | - | -20.39% | - | - |
11/07 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -24.04% | - | - |
11/06 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -25.05% | - | - |
11/05 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -25.89% | - | - |
10/30 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -26.72% | - | - |
10/27 | 395 | 395 | 395 | 395 | -13.19% | 1,000 | - | -27.66% | - | - |
10/24 | 455 | 455 | 455 | 455 | +3.41% | 2,000 | - | -17.57% | - | - |
10/14 | 440 | 440 | 440 | 440 | -19.85% | 2,000 | - | -20.86% | - | - |
10/10 | 549 | 549 | 549 | 549 | -6.63% | 1,000 | - | -1.96% | - | - |
09/25 | 588 | 588 | 588 | 588 | +9.09% | 1,000 | - | +5% | - | - |