株価 サンリオ Sanrio Company,Ltd. (8136)
社名 株式会社サンリオ 英語社名 Sanrio Company, Ltd. 種類 株式会社 本社所在地 東京都品川区大崎1丁目6番1号 設立 1960年8月10日 業種 6050 製品・サービス 代表者 辻信太郎 資本金 14,999百万円 売上高 単体：808億円（2006年3月期）連結：988億円（2006年3月期） 従業員数 773名（2006年4月1日現在） 株式会社サンリオ（Sanrio Company, Ltd.）は、主にソーシャルコミュニケーションギフト商品の企画・販売、グリーティングカードの企画・販売を事業とする株式会社。 1960年8月10日、株式会社山梨シルクセンターとして設立。1973年、商号を株式会社サンリオに変更。社長は、創業時から2005年現在まで辻信太郎である。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 720 | 738 | 705 | 709 | 137.2 | -4.32% | -10.57 | 72.67 | -100.00 | 742 | 782 |
| 2008/11/19 | 750 | 760 | 716 | 741 | 191.3 | -0.27% | -7.03 | 86.34 | -98.33 | 752 | 788 |
| 2008/11/18 | 756 | 761 | 740 | 743 | 142.5 | -1.98% | -6.68 | 101.10 | -98.33 | 760 | 794 |
| 2008/11/17 | 760 | 782 | 743 | 758 | 193.4 | -0.26% | -5.14 | 92.05 | -98.33 | 770 | 798 |
| 2008/11/14 | 801 | 801 | 755 | 760 | 114.5 | -0.13% | -5.30 | 87.99 | -93.33 | 784 | 801 |
| 2008/11/13 | 754 | 780 | 742 | 761 | 162.3 | -2.44% | -5.91 | 82.66 | -75.00 | 796 | 803 |
| 2008/11/12 | 795 | 795 | 774 | 780 | 139.9 | -1.76% | -4.72 | 77.62 | -40.00 | 813 | 807 |
| 2008/11/11 | 828 | 831 | 794 | 794 | 211.8 | -3.99% | -4.37 | 76.77 | 20.00 | 833 | 808 |
| 2008/11/10 | 849 | 860 | 822 | 827 | 142.8 | 0.98% | -1.86 | 78.07 | 66.67 | 843 | 805 |
| 2008/11/07 | 815 | 839 | 795 | 819 | 324.3 | -3.08% | -4.13 | 73.99 | 80.00 | 843 | 804 |
| 2008/11/06 | 835 | 853 | 823 | 845 | 170 | -4.30% | -2.55 | 76.78 | 86.67 | 842 | 806 |
| 2008/11/05 | 856 | 883 | 851 | 883 | 242 | 4.62% | 0.39 | 75.30 | 63.33 | 821 | 810 |
| 2008/11/04 | 854 | 857 | 820 | 844 | 218.1 | 2.43% | -5.38 | 66.61 | 28.33 | 785 | 816 |
| 2008/10/31 | 836 | 876 | 818 | 824 | 495.2 | 0.98% | -9.21 | 59.35 | -31.67 | 759 | 828 |
| 2008/10/30 | 758 | 833 | 754 | 816 | 515.4 | 10.57% | -11.73 | 45.72 | -76.67 | 749 | 843 |
| 2008/10/29 | 784 | 784 | 700 | 738 | 405.1 | 4.38% | -21.67 | 34.56 | -76.67 | 749 | 859 |
| 2008/10/28 | 681 | 715 | 652 | 707 | 511.1 | -0.56% | -26.56 | 30.40 | -56.67 | 766 | 879 |
| 2008/10/27 | 773 | 786 | 700 | 711 | 403.8 | -8.02% | -27.76 | 42.29 | -45.00 | 796 | 902 |
| 2008/10/24 | 811 | 811 | 764 | 773 | 319.3 | -5.62% | -23.12 | 54.32 | -18.33 | 822 | 927 |
| 2008/10/23 | 800 | 819 | 762 | 819 | 387 | -0.36% | -20.14 | 54.64 | 41.67 | 831 | 951 |
| 2008/10/22 | 857 | 857 | 817 | 822 | 208.2 | -4.08% | -21.24 | 67.55 | 53.33 | 824 | 973 |
| 2008/10/21 | 880 | 888 | 836 | 857 | 262.5 | 1.90% | -19.27 | 75.04 | 20.00 | 827 | 996 |
| 2008/10/20 | 828 | 849 | 818 | 841 | 225.4 | 2.81% | -22.03 | 65.68 | -40.00 | 820 | 1,017 |
| 2008/10/17 | 810 | 822 | 801 | 818 | 353.3 | 4.20% | -25.34 | 65.45 | -75.00 | 795 | 1,038 |
| 2008/10/16 | 780 | 810 | 752 | 785 | 318.8 | -6.21% | -29.54 | 56.18 | -83.33 | 795 | 1,060 |
| 2008/10/15 | 829 | 855 | 815 | 837 | 419.7 | 2.20% | -26.21 | 56.70 | -88.33 | 808 | 1,086 |
| 2008/10/14 | 819 | 819 | 805 | 819 | 367.2 | 13.91% | -28.96 | 45.14 | -98.33 | 825 | 1,108 |
| 2008/10/10 | 790 | 793 | 719 | 719 | 497.1 | -12.21% | -38.58 | 45.18 | -100.00 | 865 | 1,132 |
| 2008/10/09 | 817 | 864 | 810 | 819 | 376.3 | -3.31% | -31.17 | 57.26 | -100.00 | 937 | 1,161 |
| 2008/10/08 | 900 | 917 | 844 | 847 | 381.9 | -8.33% | -29.76 | 60.62 | -100.00 | 997 | 1,184 |
| 2008/10/07 | 927 | 947 | 909 | 924 | 448.8 | -9.14% | -24.34 | 65.39 | -100.00 | 1,053 | 1,207 |
| 2008/10/06 | 1,062 | 1,063 | 1,002 | 1,017 | 191.7 | -6.01% | -17.49 | 78.69 | -100.00 | 1,099 | 1,226 |
| 2008/10/03 | 1,089 | 1,097 | 1,047 | 1,082 | 132.5 | -3.05% | -12.72 | 87.17 | -100.00 | 1,129 | 1,241 |
| 2008/10/02 | 1,130 | 1,135 | 1,102 | 1,116 | 64.8 | -1.15% | -10.35 | 87.43 | -98.33 | 1,154 | 1,251 |
| 2008/10/01 | 1,150 | 1,165 | 1,117 | 1,129 | 152.3 | -2.00% | -9.67 | 85.37 | -93.33 | 1,181 | 1,256 |
| 2008/09/30 | 1,050 | 1,158 | 1,046 | 1,152 | 259.8 | -1.54% | -8.12 | 94.50 | -83.33 | 1,208 | 1,261 |
| 2008/09/29 | 1,193 | 1,215 | 1,170 | 1,170 | 243.5 | -2.99% | -6.93 | 96.44 | -83.33 | 1,233 | 1,266 |
| 2008/09/26 | 1,230 | 1,230 | 1,201 | 1,206 | 231.3 | -3.52% | -4.29 | 99.27 | -81.67 | 1,253 | 1,269 |
| 2008/09/25 | 1,249 | 1,254 | 1,221 | 1,250 | 445.8 | -0.95% | -0.95 | 101.93 | -76.67 | 1,265 | 1,268 |
| 2008/09/24 | 1,257 | 1,275 | 1,237 | 1,262 | 309.3 | -1.17% | -0.06 | 113.53 | -76.67 | 1,268 | 1,267 |
| 2008/09/22 | 1,289 | 1,293 | 1,267 | 1,277 | 160.7 | 0.55% | 1.19 | 136.59 | -60.00 | 1,274 | 1,266 |
| 2008/09/19 | 1,227 | 1,295 | 1,210 | 1,270 | 482.9 | 0.24% | 0.82 | 137.95 | -66.67 | 1,277 | 1,264 |
| 2008/09/18 | 1,245 | 1,295 | 1,204 | 1,267 | 427.2 | 0.16% | 0.74 | 108.74 | -71.67 | 1,280 | 1,262 |
| 2008/09/17 | 1,299 | 1,305 | 1,233 | 1,265 | 290.3 | -2.32% | 0.54 | 82.06 | -73.33 | 1,287 | 1,261 |
| 2008/09/16 | 1,220 | 1,295 | 1,219 | 1,295 | 376.3 | 0.39% | 2.84 | 83.41 | -13.33 | 1,291 | 1,261 |
| 2008/09/12 | 1,300 | 1,300 | 1,262 | 1,290 | 184.8 | 0.39% | 2.39 | 62.79 | 21.67 | 1,291 | 1,259 |
| 2008/09/11 | 1,291 | 1,296 | 1,271 | 1,285 | 219.8 | -1.38% | 1.98 | 68.10 | 48.33 | 1,295 | 1,257 |
| 2008/09/10 | 1,250 | 1,307 | 1,250 | 1,303 | 214.9 | 1.48% | 3.43 | 83.93 | 65.00 | 1,303 | 1,254 |
| 2008/09/09 | 1,296 | 1,305 | 1,270 | 1,284 | 124 | -0.93% | 2.09 | 86.05 | 71.67 | 1,298 | 1,249 |
| 2008/09/08 | 1,312 | 1,333 | 1,267 | 1,296 | 275.7 | -1.14% | 3.17 | 99.56 | 81.67 | 1,285 | 1,249 |
| 2008/09/05 | 1,272 | 1,313 | 1,262 | 1,311 | 259.8 | -0.76% | 4.59 | 121.13 | 76.67 | 1,272 | 1,249 |
| 2008/09/04 | 1,281 | 1,325 | 1,277 | 1,321 | 369 | 3.28% | 5.70 | 148.10 | 50.00 | 1,260 | 1,249 |
| 2008/09/03 | 1,220 | 1,283 | 1,220 | 1,279 | 308.1 | 5.01% | 2.48 | 113.19 | 23.33 | 1,240 | 1,248 |
| 2008/09/02 | 1,240 | 1,244 | 1,212 | 1,218 | 132.5 | -1.38% | -2.23 | 122.88 | -23.33 | 1,224 | 1,248 |
| 2008/09/01 | 1,236 | 1,242 | 1,227 | 1,235 | 77.9 | -1.04% | -0.79 | 153.24 | -18.33 | 1,224 | 1,249 |
| 2008/08/29 | 1,225 | 1,250 | 1,224 | 1,248 | 160.2 | 2.30% | 0.50 | 170.82 | -43.33 | 1,226 | 1,250 |
| 2008/08/28 | 1,215 | 1,221 | 1,195 | 1,220 | 122.1 | 1.67% | -1.50 | 151.68 | -90.00 | 1,223 | 1,248 |
| 2008/08/27 | 1,218 | 1,218 | 1,195 | 1,200 | 122.9 | -1.48% | -2.86 | 160.30 | -75.00 | 1,226 | 1,248 |
| 2008/08/26 | 1,225 | 1,227 | 1,207 | 1,218 | 142.2 | -2.09% | -1.14 | 180.40 | -15.00 | 1,236 | 1,252 |
| 2008/08/25 | 1,239 | 1,250 | 1,232 | 1,244 | 156.2 | 0.81% | 1.45 | 202.36 | 30.00 | 1,243 | 1,252 |
| 2008/08/22 | 1,225 | 1,234 | 1,215 | 1,234 | 196.7 | -0.24% | 1.11 | 188.75 | -10.00 | 1,248 | 1,250 |
| 2008/08/21 | 1,238 | 1,245 | 1,221 | 1,237 | 156.1 | -0.80% | 1.88 | 212.47 | -31.67 | 1,250 | 1,246 |
| 2008/08/20 | 1,243 | 1,264 | 1,240 | 1,247 | 153.4 | -0.72% | 3.24 | 222.26 | -50.00 | 1,246 | 1,242 |
| 2008/08/19 | 1,261 | 1,263 | 1,227 | 1,256 | 148.8 | -1.10% | 247.20 | -68.33 | 1,240 | 1,236 | |
| 2008/08/18 | 1,244 | 1,288 | 1,240 | 1,270 | 179.3 | 2.17% | -66.67 | 1,245 | 1,229 | ||
| 2008/08/15 | 1,236 | 1,253 | 1,221 | 1,243 | 191.9 | 2.22% | -51.67 | 1,249 | 1,219 | ||
| 2008/08/14 | 1,200 | 1,232 | 1,182 | 1,216 | 173.6 | -0.08% | -21.67 | 1,263 | 1,212 | ||
| 2008/08/13 | 1,275 | 1,275 | 1,206 | 1,217 | 283.7 | -4.92% | 25.00 | 1,279 | 1,204 | ||
| 2008/08/12 | 1,292 | 1,303 | 1,246 | 1,280 | 245.8 | -1.01% | 85.00 | 1,291 | 1,197 | ||
| 2008/08/11 | 1,331 | 1,334 | 1,284 | 1,293 | 291.6 | -1.37% | 78.33 | 1,285 | 1,187 | ||
| 2008/08/08 | 1,289 | 1,325 | 1,276 | 1,311 | 344.4 | 1.16% | 80.00 | 1,275 | |||
| 2008/08/07 | 1,290 | 1,296 | 1,257 | 1,296 | 291 | 1.49% | 80.00 | 1,258 | |||
| 2008/08/06 | 1,264 | 1,289 | 1,255 | 1,277 | 274.1 | 2.16% | 80.00 | 1,242 | |||
| 2008/08/05 | 1,225 | 1,266 | 1,225 | 1,250 | 252.6 | 0.40% | 78.33 | 1,241 | |||
| 2008/08/04 | 1,226 | 1,268 | 1,223 | 1,245 | 240 | 1.63% | 85.00 | 1,236 | |||
| 2008/08/01 | 1,218 | 1,247 | 1,209 | 1,225 | 258.5 | 0.91% | 90.00 | 1,225 | |||
| 2008/07/31 | 1,270 | 1,275 | 1,200 | 1,214 | 329.4 | -4.78% | 93.33 | 1,212 | |||
| 2008/07/30 | 1,251 | 1,275 | 1,239 | 1,275 | 546 | 4.34% | 96.67 | 1,201 | |||
| 2008/07/29 | 1,172 | 1,255 | 1,160 | 1,222 | 542.1 | 2.52% | 93.33 | 1,173 | |||
| 2008/07/28 | 1,178 | 1,195 | 1,171 | 1,192 | 275.1 | 2.94% | 86.67 | 1,152 | |||
| 2008/07/25 | 1,143 | 1,170 | 1,143 | 1,158 | 177.5 | -0.34% | 76.67 | 1,127 | |||
| 2008/07/24 | 1,144 | 1,172 | 1,142 | 1,162 | 330.8 | 2.38% | 60.00 | 1,115 | |||
| 2008/07/23 | 1,121 | 1,149 | 1,118 | 1,135 | 265.1 | 1.61% | 1,096 | ||||
| 2008/07/22 | 1,083 | 1,117 | 1,083 | 1,117 | 217 | 4.78% | 1,084 | ||||
| 2008/07/18 | 1,093 | 1,093 | 1,066 | 1,066 | 72.7 | -2.65% | 1,075 | ||||
| 2008/07/17 | 1,085 | 1,095 | 1,072 | 1,095 | 110.8 | 2.43% | |||||
| 2008/07/16 | 1,076 | 1,078 | 1,064 | 1,069 | 66.6 | -0.56% | |||||
| 2008/07/15 | 1,084 | 1,084 | 1,056 | 1,075 | 105.4 | 0.28% | |||||
| 2008/07/14 | 1,090 | 1,090 | 1,069 | 1,072 | 203.2 | -1.83% | |||||
| 2008/07/11 | 1,068 | 1,106 | 1,047 | 1,092 | 242.1 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
