株価チャート
2009/09/01~2011/03/28
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 |
---|
2011 |
03/28 | 349 | 349 | 349 | 349 | +9.75% | 200 | - | -6.43% | - | - |
03/22 | 350 | 350 | 318 | 318 | +13.57% | 700 | - | -14.97% | - | - |
03/17 | 280 | 280 | 280 | 280 | +2.94% | 200 | - | -25.33% | - | - |
03/16 | 272 | 273 | 272 | 272 | -20% | 1,700 | - | -28.23% | - | - |
03/15 | 418 | 418 | 340 | 340 | -19.05% | 500 | - | -10.99% | - | - |
03/04 | 420 | 420 | 420 | 420 | 0% | 1,100 | - | +9.66% | - | - |
03/01 | 420 | 420 | 420 | 420 | 0% | 200 | - | +10.53% | - | - |
02/25 | 420 | 420 | 420 | 420 | 0% | 200 | - | +11.11% | - | - |
02/23 | 420 | 420 | 420 | 420 | -0.94% | 100 | - | +12% | - | - |
02/22 | 424 | 424 | 424 | 424 | +12.77% | 100 | - | +13.67% | - | - |
02/21 | 376 | 376 | 376 | 376 | -14.55% | 100 | - | +1.62% | - | - |
02/16 | 441 | 441 | 440 | 440 | +4.76% | 400 | - | +18.92% | - | - |
02/02 | 420 | 420 | 420 | 420 | +10.24% | 300 | - | +14.44% | - | - |
01/27 | 381 | 381 | 381 | 381 | -9.29% | 100 | - | +4.38% | - | - |
01/25 | 420 | 420 | 420 | 420 | 0% | 300 | - | +15.38% | - | - |
01/17 | 420 | 420 | 420 | 420 | +2.44% | 400 | - | +16.02% | - | - |
01/13 | 410 | 410 | 410 | 410 | -2.84% | 100 | - | +14.21% | - | - |
01/11 | 422 | 422 | 422 | 422 | +27.49% | 200 | - | +18.21% | - | - |
2010 |
12/24 | 331 | 331 | 331 | 331 | +0.3% | 400 | - | -6.5% | - | - |
12/17 | 330 | 330 | 330 | 330 | -5.71% | 100 | - | -7.04% | - | - |
12/15 | 350 | 350 | 350 | 350 | 0% | 400 | - | -1.69% | - | - |
12/06 | 350 | 350 | 350 | 350 | +1.45% | 100 | - | -1.96% | - | - |
12/02 | 345 | 345 | 345 | 345 | +10.22% | 400 | - | -3.36% | - | - |
11/29 | 321 | 321 | 313 | 313 | -13.06% | 700 | - | -12.32% | - | - |
11/25 | 360 | 360 | 360 | 360 | 0% | 300 | - | +0.56% | - | - |
11/18 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.12% | - | - |
11/17 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.12% | - | - |
11/16 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.41% | - | - |
11/15 | 360 | 360 | 360 | 360 | +2.56% | 400 | - | +1.41% | - | - |
11/10 | 351 | 351 | 351 | 351 | -2.5% | 100 | - | -0.57% | - | - |
11/05 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.41% | - | - |
11/01 | 360 | 360 | 360 | 360 | 0% | 200 | - | +0.84% | - | - |
10/25 | 360 | 360 | 360 | 360 | +0.28% | 200 | - | +0.28% | - | - |
10/15 | 359 | 359 | 359 | 359 | 0% | 400 | - | 0% | - | - |
10/01 | 359 | 359 | 359 | 359 | -0.28% | 400 | - | 0% | - | - |
09/30 | 360 | 360 | 360 | 360 | -4.76% | 100 | - | +0.28% | - | - |
09/24 | 378 | 378 | 378 | 378 | +5% | 300 | - | +5.88% | - | - |
09/22 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.41% | - | - |
09/15 | 360 | 360 | 360 | 360 | 0% | 400 | - | +1.98% | - | - |
09/01 | 360 | 360 | 360 | 360 | 0% | 300 | - | +1.98% | - | - |
08/31 | 360 | 360 | 360 | 360 | 0% | 200 | - | +2.27% | - | - |
08/25 | 360 | 360 | 360 | 360 | +1.41% | 300 | - | +3.15% | - | - |
08/16 | 355 | 355 | 355 | 355 | 0% | 500 | - | +2.31% | - | - |
08/06 | 355 | 355 | 355 | 355 | 0% | 100 | - | +2.6% | - | - |
08/02 | 355 | 355 | 355 | 355 | -1.39% | 300 | - | +2.9% | - | - |
07/23 | 360 | 360 | 360 | 360 | 0% | 400 | - | +4.65% | - | - |
07/15 | 360 | 360 | 360 | 360 | +4.65% | 400 | - | +5.57% | - | - |
07/01 | 344 | 344 | 344 | 344 | +4.88% | 200 | - | +1.78% | - | - |
06/25 | 328 | 328 | 328 | 328 | +4.79% | 300 | - | -2.67% | - | - |
06/24 | 313 | 313 | 313 | 313 | -11.33% | 400 | - | -6.85% | - | - |
06/15 | 353 | 353 | 353 | 353 | +4.75% | 400 | - | +5.06% | - | - |
06/01 | 337 | 337 | 337 | 337 | -6.65% | 300 | - | +1.2% | - | - |
05/31 | 361 | 361 | 361 | 361 | +9.73% | 300 | - | +9.73% | - | - |
05/28 | 329 | 329 | 329 | 329 | -17.96% | 1,400 | - | +0.92% | - | - |
05/25 | 401 | 401 | 401 | 401 | -0.25% | 200 | - | +23.38% | - | - |
05/17 | 402 | 402 | 402 | 402 | +2.03% | 400 | - | +25.23% | - | - |
05/06 | 394 | 394 | 394 | 394 | +4.23% | 200 | - | +24.68% | - | - |
04/23 | 378 | 378 | 378 | 378 | +4.42% | 300 | - | +21.15% | - | - |
04/15 | 362 | 362 | 362 | 362 | +4.93% | 400 | - | +17.53% | - | - |
04/08 | 345 | 345 | 345 | 345 | +6.15% | 100 | - | +13.11% | - | - |
04/01 | 325 | 325 | 325 | 325 | +1.56% | 300 | - | +7.62% | - | - |
03/25 | 312 | 320 | 312 | 320 | 0% | 1,000 | - | +6.67% | - | - |
03/24 | 300 | 320 | 300 | 320 | -7.78% | 2,500 | - | +7.74% | - | - |
03/15 | 347 | 347 | 347 | 347 | +4.83% | 400 | - | +17.63% | - | - |
03/12 | 330 | 331 | 330 | 331 | +10.33% | 500 | - | +13.75% | - | - |
03/03 | 300 | 300 | 300 | 300 | 0% | 800 | - | +4.53% | - | - |
03/02 | 300 | 300 | 300 | 300 | -9.37% | 200 | - | +5.26% | - | - |
03/01 | 331 | 331 | 331 | 331 | 0% | 300 | - | +16.55% | - | - |
02/25 | 331 | 331 | 331 | 331 | +4.75% | 300 | - | +17.79% | - | - |
02/16 | 316 | 316 | 316 | 316 | +4.98% | 300 | - | +13.67% | - | - |
02/15 | 301 | 301 | 301 | 301 | +4.88% | 100 | - | +8.66% | - | - |
02/04 | 287 | 287 | 287 | 287 | -10.59% | 100 | - | +3.24% | - | - |
02/01 | 321 | 321 | 321 | 321 | +4.9% | 200 | - | +15.47% | - | - |
01/28 | 306 | 306 | 306 | 306 | +4.79% | 200 | - | +10.47% | - | - |
01/27 | 292 | 292 | 292 | 292 | +4.66% | 100 | - | +5.42% | - | - |
01/26 | 279 | 279 | 279 | 279 | +9.84% | 100 | - | +0.72% | - | - |
01/20 | 254 | 254 | 254 | 254 | -5.93% | 100 | - | -8.63% | - | - |
01/19 | 270 | 270 | 270 | 270 | -12.34% | 100 | - | -3.57% | - | - |
01/15 | 308 | 308 | 308 | 308 | +4.76% | 500 | - | +9.22% | - | - |
01/05 | 294 | 294 | 294 | 294 | 0% | 100 | - | +4.63% | - | - |
01/04 | 294 | 294 | 294 | 294 | +4.26% | 300 | - | +4.63% | - | - |
2009 |
12/25 | 282 | 282 | 282 | 282 | +0.36% | 400 | - | +0.71% | - | - |
12/15 | 281 | 281 | 281 | 281 | +1.08% | 600 | - | +0.36% | - | - |
12/01 | 278 | 278 | 278 | 278 | 0% | 300 | - | -1.07% | - | - |
11/25 | 278 | 278 | 278 | 278 | +2.58% | 500 | - | -1.07% | - | - |
11/16 | 271 | 271 | 271 | 271 | +3.83% | 600 | - | -3.56% | - | - |
11/04 | 261 | 261 | 261 | 261 | +2.35% | 100 | - | -7.45% | - | - |
11/02 | 255 | 255 | 255 | 255 | +4.08% | 400 | - | -10.21% | - | - |
10/30 | 245 | 245 | 245 | 245 | +0.41% | 200 | - | -14.04% | - | - |
10/26 | 265 | 265 | 244 | 244 | -2.4% | 500 | - | -14.98% | - | - |
10/23 | 265 | 265 | 241 | 250 | -5.66% | 1,600 | - | -13.49% | - | - |
10/22 | 249 | 265 | 249 | 265 | +3.11% | 2,400 | - | -8.93% | - | - |
10/21 | 243 | 257 | 243 | 257 | +1.58% | 2,400 | - | -11.99% | - | - |
10/20 | 260 | 260 | 253 | 253 | -15.67% | 1,300 | - | -13.95% | - | - |
10/15 | 300 | 300 | 300 | 300 | -4.15% | 400 | - | +1.35% | - | - |
10/01 | 313 | 313 | 313 | 313 | +4.33% | 300 | - | +5.74% | - | - |
09/28 | 300 | 300 | 300 | 300 | -1.32% | 300 | - | +1.01% | - | - |
09/25 | 304 | 304 | 304 | 304 | +1.33% | 100 | - | +1.67% | - | - |
09/15 | 300 | 300 | 300 | 300 | 0% | 500 | - | +0.33% | - | - |
09/01 | 300 | 300 | 300 | 300 | 0% | 300 | - | +0.33% | - | - |