株価チャート
2009/04/10~2010/03/23
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 |
03/23 | 438 | 438 | 438 | 438 | -0.45% | 12,000 | - | -2.01% | - | - |
03/18 | 440 | 440 | 440 | 440 | +3.29% | 1,000 | - | -1.79% | - | - |
03/15 | 426 | 426 | 426 | 426 | -1.16% | 1,000 | - | -5.12% | - | - |
03/11 | 431 | 431 | 431 | 431 | -1.82% | 1,000 | - | -4.43% | - | - |
03/05 | 439 | 439 | 439 | 439 | +0.69% | 1,000 | - | -2.88% | - | - |
02/22 | 436 | 436 | 436 | 436 | 0% | 12,000 | - | -3.96% | - | - |
02/19 | 437 | 437 | 430 | 436 | -0.91% | 3,000 | - | -4.18% | - | - |
02/17 | 440 | 440 | 440 | 440 | -1.79% | 2,000 | - | -3.72% | - | - |
02/08 | 448 | 448 | 448 | 448 | +3.7% | 1,000 | - | -2.4% | - | - |
02/01 | 432 | 432 | 432 | 432 | 0% | 1,000 | - | -6.29% | - | - |
01/26 | 432 | 432 | 432 | 432 | -1.59% | 1,000 | - | -7.1% | - | - |
01/25 | 439 | 439 | 439 | 439 | -0.23% | 1,000 | - | -6% | - | - |
01/22 | 446 | 446 | 440 | 440 | -3.08% | 14,000 | - | -5.98% | - | - |
01/21 | 452 | 454 | 450 | 454 | -1.3% | 7,000 | - | -3.4% | - | - |
01/19 | 447 | 460 | 447 | 460 | +2.91% | 6,000 | - | -2.34% | - | - |
01/14 | 447 | 447 | 447 | 447 | -1.76% | 5,000 | - | -5.3% | - | - |
01/13 | 455 | 455 | 455 | 455 | -0.22% | 1,000 | - | -3.81% | - | - |
01/12 | 456 | 456 | 456 | 456 | +0.22% | 2,000 | - | -3.8% | - | - |
01/08 | 460 | 462 | 455 | 455 | -1.09% | 3,000 | - | -4.21% | - | - |
01/07 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | -3.56% | - | - |
01/06 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | -3.77% | - | - |
01/05 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | -4.17% | - | - |
01/04 | 460 | 460 | 460 | 460 | +1.77% | 3,000 | - | -4.56% | - | - |
2009 |
12/24 | 452 | 452 | 452 | 452 | -3.21% | 1,000 | - | -6.42% | - | - |
12/22 | 467 | 467 | 467 | 467 | -0.21% | 18,000 | - | -3.71% | - | - |
12/21 | 468 | 468 | 468 | 468 | 0% | 1,000 | - | -3.9% | - | - |
12/18 | 470 | 470 | 468 | 468 | -0.43% | 4,000 | - | -4.1% | - | - |
12/15 | 470 | 470 | 470 | 470 | -1.05% | 12,000 | - | -4.08% | - | - |
12/14 | 475 | 475 | 475 | 475 | +0.64% | 3,000 | - | -3.46% | - | - |
12/09 | 470 | 472 | 470 | 472 | -1.67% | 8,000 | - | -4.45% | - | - |
12/04 | 480 | 480 | 480 | 480 | 0% | 1,000 | - | -3.23% | - | - |
12/02 | 480 | 480 | 480 | 480 | -1.03% | 1,000 | - | -3.61% | - | - |
12/01 | 485 | 485 | 485 | 485 | -4.9% | 1,000 | - | -3% | - | - |
11/24 | 510 | 510 | 510 | 510 | 0% | 11,000 | - | +1.59% | - | - |
11/20 | 510 | 510 | 510 | 510 | +5.15% | 1,000 | - | +1.59% | - | - |
11/18 | 475 | 485 | 475 | 485 | +1.04% | 3,000 | - | -3.58% | - | - |
11/16 | 480 | 480 | 480 | 480 | +2.13% | 1,000 | - | -5.14% | - | - |
11/13 | 475 | 475 | 470 | 470 | -5.05% | 6,000 | - | -7.48% | - | - |
11/12 | 495 | 495 | 495 | 495 | +3.99% | 1,000 | - | -3.13% | - | - |
11/09 | 476 | 476 | 476 | 476 | 0% | 13,000 | - | -7.21% | - | - |
11/06 | 476 | 476 | 476 | 476 | 0% | 1,000 | - | -7.57% | - | - |
11/05 | 476 | 476 | 476 | 476 | -3.84% | 1,000 | - | -8.11% | - | - |
11/04 | 495 | 495 | 495 | 495 | -0.2% | 1,000 | - | -4.81% | - | - |
10/26 | 496 | 496 | 496 | 496 | 0% | 8,000 | - | -4.98% | - | - |
10/22 | 496 | 496 | 496 | 496 | 0% | 2,000 | - | -5.16% | - | - |
10/21 | 496 | 496 | 496 | 496 | -1.2% | 2,000 | - | -5.52% | - | - |
10/20 | 502 | 502 | 502 | 502 | 0% | 1,000 | - | -4.74% | - | - |
10/19 | 502 | 502 | 502 | 502 | 0% | 1,000 | - | -5.1% | - | - |
10/15 | 509 | 509 | 502 | 502 | 0% | 2,000 | - | -5.28% | - | - |
10/14 | 502 | 502 | 502 | 502 | -1.38% | 1,000 | - | -5.46% | - | - |
10/13 | 509 | 509 | 509 | 509 | 0% | 1,000 | - | -4.5% | - | - |
10/07 | 509 | 509 | 509 | 509 | -1.17% | 2,000 | - | -4.68% | - | - |
10/05 | 517 | 517 | 515 | 515 | -2.65% | 2,000 | - | -3.74% | - | - |
10/02 | 529 | 529 | 529 | 529 | -0.38% | 1,000 | - | -1.31% | - | - |
09/24 | 531 | 531 | 531 | 531 | 0% | 11,000 | - | -0.93% | - | - |
09/18 | 531 | 531 | 531 | 531 | +1.72% | 1,000 | - | -1.12% | - | - |
09/09 | 522 | 522 | 522 | 522 | -0.57% | 1,000 | - | -2.79% | - | - |
09/08 | 525 | 525 | 525 | 525 | -0.94% | 1,000 | - | -2.42% | - | - |
09/02 | 534 | 534 | 530 | 530 | -0.75% | 2,000 | - | -1.49% | - | - |
08/31 | 534 | 534 | 534 | 534 | -1.84% | 6,000 | - | -0.93% | - | - |
08/24 | 544 | 544 | 544 | 544 | -0.18% | 9,000 | - | +0.93% | - | - |
08/20 | 540 | 545 | 540 | 545 | +0.74% | 4,000 | - | +1.3% | - | - |
08/19 | 541 | 541 | 541 | 541 | +0.93% | 3,000 | - | +0.56% | - | - |
08/18 | 536 | 536 | 536 | 536 | 0% | 3,000 | - | -0.37% | - | - |
08/17 | 536 | 536 | 536 | 536 | +0.37% | 1,000 | - | -0.56% | - | - |
08/06 | 534 | 534 | 534 | 534 | -0.19% | 1,000 | - | -0.93% | - | - |
08/05 | 535 | 535 | 535 | 535 | -0.56% | 1,000 | - | -0.93% | - | - |
08/04 | 538 | 538 | 538 | 538 | +0.56% | 1,000 | - | -0.37% | - | - |
07/23 | 535 | 535 | 535 | 535 | -2.73% | 1,000 | - | -0.93% | - | - |
07/22 | 550 | 550 | 550 | 550 | 0% | 16,000 | - | +1.85% | - | - |
07/21 | 530 | 550 | 530 | 550 | +3.77% | 8,000 | - | +1.85% | - | - |
07/17 | 530 | 530 | 530 | 530 | -1.67% | 1,000 | - | -1.85% | - | - |
07/14 | 539 | 539 | 539 | 539 | +0.75% | 2,000 | - | -0.37% | - | - |
07/07 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | -1.11% | - | - |
07/06 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | -0.93% | - | - |
07/03 | 535 | 535 | 535 | 535 | -1.47% | 1,000 | - | -0.93% | - | - |
07/02 | 536 | 543 | 536 | 543 | +2.45% | 4,000 | - | +0.56% | - | - |
06/23 | 530 | 530 | 530 | 530 | -2.57% | 8,000 | - | -1.85% | - | - |
06/22 | 538 | 544 | 538 | 544 | -1.09% | 12,000 | - | +0.74% | - | - |
06/19 | 540 | 550 | 540 | 550 | +2.8% | 8,000 | - | +1.85% | - | - |
06/16 | 530 | 535 | 530 | 535 | -0.37% | 6,000 | - | -0.74% | - | - |
06/08 | 537 | 537 | 537 | 537 | 0% | 1,000 | - | -0.19% | - | - |
06/03 | 540 | 540 | 537 | 537 | -0.56% | 2,000 | - | 0% | - | - |
06/02 | 549 | 549 | 540 | 540 | +1.89% | 2,000 | - | +0.56% | - | - |
05/28 | 530 | 530 | 530 | 530 | -1.85% | 3,000 | - | -1.12% | - | - |
05/26 | 540 | 540 | 540 | 540 | -0.74% | 7,000 | - | +0.75% | - | - |
05/25 | 544 | 544 | 544 | 544 | 0% | 1,000 | - | +1.68% | - | - |
05/22 | 544 | 544 | 544 | 544 | 0% | 3,000 | - | +1.87% | - | - |
05/21 | 544 | 544 | 544 | 544 | +0.37% | 1,000 | - | +1.68% | - | - |
05/19 | 542 | 542 | 542 | 542 | -1.81% | 1,000 | - | +1.31% | - | - |
05/18 | 552 | 552 | 552 | 552 | +3.76% | 1,000 | - | +3.18% | - | - |
05/14 | 532 | 532 | 532 | 532 | -1.48% | 1,000 | - | -0.56% | - | - |
05/11 | 540 | 540 | 540 | 540 | 0% | 1,000 | - | +0.93% | - | - |
05/08 | 540 | 540 | 540 | 540 | -3.4% | 1,000 | - | +0.75% | - | - |
05/07 | 559 | 559 | 559 | 559 | +1.64% | 1,000 | - | +4.29% | - | - |
04/22 | 550 | 550 | 550 | 550 | 0% | 10,000 | - | +2.61% | - | - |
04/21 | 540 | 550 | 540 | 550 | +3.77% | 2,000 | - | +2.61% | - | - |
04/15 | 530 | 530 | 530 | 530 | +0.38% | 2,000 | - | -1.3% | - | - |
04/13 | 528 | 528 | 528 | 528 | +0.19% | 1,000 | - | -2.04% | - | - |
04/10 | 527 | 527 | 527 | 527 | 0% | 1,000 | - | -2.59% | - | - |