株価チャート
2009/07/15～2010/05/28
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 |
|---|
| 2017 | 4/1, 株式分割 1→10 |
| 2011 | 6/1, 株式分割 1→100 |
| 2010 |
| 05/28 | 82 | 83 | 82 | 83 | +3.75% | 2,000 | - | +18.57% | - | - |
| 05/25 | 73 | 82 | 73 | 80 | +12.68% | 14,000 | - | +15.94% | - | - |
| 05/24 | 71 | 71 | 71 | 71 | +3.05% | 1,000 | - | +5.97% | - | - |
| 05/18 | 69 | 69 | 69 | 69 | -16.38% | 3,000 | - | +2.84% | - | - |
| 05/12 | 82 | 82 | 82 | 82 | +3.13% | 10,000 | - | +24.85% | - | - |
| 05/11 | 80 | 80 | 80 | 80 | -3.03% | 4,000 | - | +22.92% | - | - |
| 04/30 | 82 | 82 | 82 | 82 | 0% | 3,000 | - | +28.75% | - | - |
| 04/28 | 82 | 82 | 82 | 82 | +3% | 2,000 | - | +32.9% | - | - |
| 04/27 | 80 | 80 | 80 | 80 | +3.63% | 1,000 | - | +31.15% | - | - |
| 04/26 | 77 | 77 | 77 | 77 | +2.93% | 3,000 | - | +28.67% | - | - |
| 04/23 | 78 | 78 | 75 | 75 | -3.85% | 12,000 | - | +27.12% | - | - |
| 04/21 | 76 | 78 | 76 | 78 | -2.5% | 6,000 | - | +34.48% | - | - |
| 04/20 | 73 | 80 | 73 | 80 | +14.29% | 11,000 | - | +40.35% | - | - |
| 04/19 | 68 | 70 | 68 | 70 | -3.98% | 8,000 | - | +27.27% | - | - |
| 04/16 | 73 | 73 | 73 | 73 | +15.53% | 3,000 | - | +35% | - | - |
| 04/15 | 65 | 67 | 63 | 63 | -2.92% | 3,000 | - | +19.06% | - | - |
| 04/14 | 65 | 66 | 65 | 65 | +8.33% | 8,000 | - | +22.64% | - | - |
| 04/13 | 58 | 60 | 58 | 60 | +13.21% | 2,000 | - | +15.38% | - | - |
| 04/09 | 53 | 53 | 53 | 53 | -3.81% | 1,000 | - | +1.92% | - | - |
| 04/07 | 55 | 55 | 55 | 55 | -8.17% | 1,000 | - | +5.96% | - | - |
| 04/05 | 60 | 60 | 60 | 60 | 0% | 1,000 | - | +17.65% | - | - |
| 04/01 | 54 | 60 | 54 | 60 | +13.21% | 12,000 | - | +17.65% | - | - |
| 03/31 | 59 | 60 | 53 | 53 | -7.02% | 6,000 | - | +6% | - | - |
| 03/30 | 55 | 57 | 55 | 57 | +3.64% | 4,000 | - | +14% | - | - |
| 03/29 | 54 | 55 | 54 | 55 | +5.77% | 2,000 | - | +12.24% | - | - |
| 03/26 | 52 | 52 | 52 | 52 | +0.97% | 1,000 | - | +6.12% | - | - |
| 03/25 | 52 | 52 | 52 | 52 | +3% | 7,000 | - | +5.1% | - | - |
| 03/16 | 50 | 50 | 50 | 50 | -0.2% | 2,000 | - | +2.04% | - | - |
| 03/05 | 50 | 50 | 50 | 50 | 0% | 1,000 | - | +4.38% | - | - |
| 03/04 | 60 | 60 | 50 | 50 | -8.91% | 3,000 | - | +4.38% | - | - |
| 03/01 | 54 | 55 | 54 | 55 | +4.96% | 4,000 | - | +14.58% | - | - |
| 02/25 | 52 | 52 | 52 | 52 | +2.95% | 4,000 | - | +9.17% | - | - |
| 02/22 | 51 | 51 | 51 | 51 | +1.8% | 1,000 | - | +6.04% | - | - |
| 02/19 | 50 | 50 | 50 | 50 | 0% | 1,000 | - | +4.17% | - | - |
| 02/18 | 50 | 50 | 50 | 50 | +0.4% | 3,000 | - | +4.17% | - | - |
| 02/17 | 50 | 50 | 50 | 50 | -0.4% | 1,000 | - | +5.96% | - | - |
| 02/16 | 49 | 50 | 49 | 50 | +2.46% | 5,000 | - | +6.38% | - | - |
| 02/15 | 49 | 49 | 49 | 49 | +6.09% | 1,000 | - | +3.83% | - | - |
| 02/09 | 46 | 46 | 46 | 46 | -2.54% | 2,000 | - | -4.17% | - | - |
| 02/08 | 47 | 47 | 47 | 47 | -5.41% | 2,000 | - | -1.67% | - | - |
| 02/03 | 50 | 50 | 50 | 50 | +3.96% | 1,000 | - | +3.96% | - | - |
| 02/01 | 48 | 48 | 48 | 48 | -2.83% | 1,000 | - | +2.13% | - | - |
| 01/28 | 50 | 50 | 49 | 49 | +2.92% | 7,000 | - | +5.11% | - | - |
| 01/26 | 48 | 48 | 48 | 48 | +2.13% | 2,000 | - | +2.13% | - | - |
| 01/25 | 46 | 47 | 46 | 47 | +5.62% | 3,000 | - | 0% | - | - |
| 01/21 | 45 | 45 | 45 | 45 | +2.06% | 1,000 | - | -5.32% | - | - |
| 01/20 | 45 | 45 | 44 | 44 | -4.18% | 11,000 | - | -7.23% | - | - |
| 01/19 | 46 | 46 | 46 | 46 | +3.41% | 2,000 | - | -5.21% | - | - |
| 01/18 | 44 | 44 | 44 | 44 | 0% | 1,000 | - | -8.33% | - | - |
| 01/15 | 46 | 46 | 44 | 44 | -11.11% | 11,000 | - | -10.2% | - | - |
| 01/14 | 50 | 50 | 50 | 50 | -3.88% | 1,000 | - | +1.02% | - | - |
| 01/13 | 52 | 52 | 52 | 52 | +9.57% | 2,000 | - | +3% | - | - |
| 01/08 | 47 | 47 | 47 | 47 | +3.98% | 1,000 | - | -6% | - | - |
| 01/06 | 45 | 45 | 45 | 45 | -5.83% | 1,000 | - | -9.6% | - | - |
| 01/04 | 48 | 48 | 48 | 48 | +2.13% | 3,000 | - | -5.88% | - | - |
| 2009 |
| 12/30 | 47 | 47 | 47 | 47 | +2.84% | 3,000 | - | -7.84% | - | - |
| 12/29 | 46 | 46 | 46 | 46 | -8.96% | 2,000 | - | -12.12% | - | - |
| 12/28 | 50 | 50 | 50 | 50 | +2.87% | 2,000 | - | -3.46% | - | - |
| 12/25 | 49 | 49 | 49 | 49 | +1.04% | 4,000 | - | -7.92% | - | - |
| 12/11 | 53 | 53 | 48 | 48 | -3.4% | 2,000 | - | -8.87% | - | - |
| 12/10 | 50 | 50 | 50 | 50 | 0% | 1,000 | - | -7.41% | - | - |
| 12/07 | 50 | 50 | 50 | 50 | +0.2% | 1,000 | - | -9.09% | - | - |
| 12/03 | 50 | 50 | 50 | 50 | +4.61% | 1,000 | - | -9.27% | - | - |
| 12/01 | 48 | 48 | 48 | 48 | +2.91% | 2,000 | - | -14.82% | - | - |
| 11/30 | 46 | 46 | 46 | 46 | +3% | 1,000 | - | -18.68% | - | - |
| 11/27 | 45 | 45 | 45 | 45 | -3.12% | 1,000 | - | -22.41% | - | - |
| 11/25 | 46 | 46 | 46 | 46 | +2.99% | 5,000 | - | -19.91% | - | - |
| 11/17 | 45 | 45 | 45 | 45 | 0% | 6,000 | - | -23.56% | - | - |
| 11/16 | 45 | 45 | 45 | 45 | -9.8% | 1,000 | - | -23.56% | - | - |
| 11/11 | 48 | 50 | 48 | 50 | -5.66% | 2,000 | - | -16.67% | - | - |
| 11/04 | 53 | 53 | 53 | 53 | 0% | 1,000 | - | -13.11% | - | - |
| 11/02 | 51 | 53 | 51 | 53 | -5.36% | 3,000 | - | -13.11% | - | - |
| 10/30 | 56 | 56 | 56 | 56 | -2.61% | 1,000 | - | -9.68% | - | - |
| 10/29 | 58 | 58 | 58 | 58 | -0.69% | 1,000 | - | -7.26% | - | - |
| 10/28 | 58 | 58 | 58 | 58 | +2.84% | 2,000 | - | -8.1% | - | - |
| 10/27 | 56 | 56 | 56 | 56 | -5.7% | 1,000 | - | -12.03% | - | - |
| 10/26 | 60 | 60 | 60 | 60 | +2.93% | 4,000 | - | -6.72% | - | - |
| 10/23 | 58 | 58 | 58 | 58 | -3.17% | 1,000 | - | -10.77% | - | - |
| 10/21 | 60 | 60 | 60 | 60 | -0.17% | 1,000 | - | -7.85% | - | - |
| 10/14 | 60 | 60 | 60 | 60 | -0.83% | 2,000 | - | -7.69% | - | - |
| 10/13 | 61 | 61 | 61 | 61 | +8.04% | 3,000 | - | -8.33% | - | - |
| 10/08 | 56 | 56 | 56 | 56 | -7.44% | 2,000 | - | -15.15% | - | - |
| 10/06 | 61 | 61 | 61 | 61 | -6.92% | 1,000 | - | -9.7% | - | - |
| 09/28 | 65 | 65 | 65 | 65 | +0.31% | 2,000 | - | -2.99% | - | - |
| 09/25 | 65 | 65 | 65 | 65 | +2.86% | 3,000 | - | -3.28% | - | - |
| 09/18 | 63 | 63 | 63 | 63 | 0% | 2,000 | - | -5.97% | - | - |
| 09/15 | 63 | 63 | 63 | 63 | -10% | 1,000 | - | -5.97% | - | - |
| 08/31 | 68 | 70 | 68 | 70 | +4.17% | 3,000 | - | +4.48% | - | - |
| 08/28 | 67 | 67 | 67 | 67 | +2.91% | 5,000 | - | +0.3% | - | - |
| 08/27 | 65 | 65 | 65 | 65 | +2.35% | 3,000 | - | -3.97% | - | - |
| 08/26 | 64 | 64 | 64 | 64 | +6.33% | 3,000 | - | -6.18% | - | - |
| 08/24 | 60 | 60 | 60 | 60 | +3.45% | 1,000 | - | -13.04% | - | - |
| 08/19 | 58 | 58 | 58 | 58 | -4.92% | 2,000 | - | -17.14% | - | - |
| 08/12 | 61 | 61 | 61 | 61 | -12.86% | 2,000 | - | -14.08% | - | - |
| 08/11 | 70 | 73 | 70 | 70 | +2.49% | 9,000 | - | -1.41% | - | - |
| 07/28 | 68 | 68 | 68 | 68 | +2.86% | 3,000 | - | -3.8% | - | - |
| 07/27 | 66 | 66 | 66 | 66 | +2.95% | 2,000 | - | -7.78% | - | - |
| 07/17 | 65 | 65 | 65 | 65 | -10.42% | 5,000 | - | -10.42% | - | - |
| 07/16 | 72 | 72 | 72 | 72 | -3.87% | 2,000 | - | +1.41% | - | - |
| 07/15 | 75 | 75 | 75 | 75 | +7% | 1,000 | - | +5.49% | - | - |
