株価チャート
2009/10/01～2010/03/31
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 |
|---|
| 2016 | 10/1, 株式分割 1→2 |
| 2014 | 10/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 36 | 36 | 35 | 36 | -2.68% | 52,000 | 12億4990万 | -4.61% | 6.22 | 1.27 |
| 03/30 | 38 | 38 | 37 | 37 | -0.67% | 28,000 | - | -1.97% | - | - |
| 03/29 | 37 | 38 | 37 | 38 | 0% | 16,000 | - | -1.32% | - | - |
| 03/26 | 37 | 38 | 37 | 38 | 0% | 44,000 | - | -1.32% | - | - |
| 03/25 | 38 | 38 | 37 | 38 | 0% | 24,000 | - | -1.32% | - | - |
| 03/24 | 38 | 38 | 38 | 38 | -1.32% | 28,000 | - | -1.32% | - | - |
| 03/23 | 38 | 38 | 38 | 38 | +1.33% | 56,000 | - | 0% | - | - |
| 03/19 | 38 | 38 | 38 | 38 | -1.32% | 24,000 | - | -1.32% | - | - |
| 03/18 | 38 | 38 | 38 | 38 | +2.01% | 4,000 | - | 0% | - | - |
| 03/16 | 37 | 37 | 37 | 37 | -2.61% | 16,000 | - | -1.97% | - | - |
| 03/15 | 37 | 39 | 37 | 38 | -0.65% | 20,000 | - | +0.66% | - | - |
| 03/12 | 38 | 39 | 38 | 39 | +2.67% | 12,000 | - | +1.32% | - | - |
| 03/11 | 38 | 38 | 38 | 38 | +2.74% | 4,000 | - | -1.32% | - | - |
| 03/10 | 37 | 37 | 37 | 37 | -2.67% | 16,000 | - | -6.41% | - | - |
| 03/09 | 38 | 38 | 38 | 38 | +2.04% | 4,000 | - | -3.85% | - | - |
| 03/08 | 37 | 37 | 37 | 37 | -0.68% | 20,000 | - | -5.77% | - | - |
| 03/05 | 37 | 37 | 37 | 37 | +0.68% | 4,000 | - | -5.13% | - | - |
| 03/03 | 37 | 37 | 37 | 37 | -1.34% | 24,000 | - | -5.77% | - | - |
| 03/02 | 37 | 37 | 37 | 37 | -1.97% | 16,000 | - | -6.88% | - | - |
| 03/01 | 37 | 38 | 37 | 38 | +0.66% | 8,000 | - | -5% | - | - |
| 02/26 | 37 | 38 | 37 | 38 | -1.95% | 60,000 | - | -5.63% | - | - |
| 02/25 | 38 | 39 | 37 | 39 | +1.32% | 36,000 | - | -3.75% | - | - |
| 02/24 | 38 | 38 | 38 | 38 | -1.3% | 16,000 | - | -5% | - | - |
| 02/23 | 39 | 39 | 39 | 39 | +1.32% | 4,000 | - | -3.75% | - | - |
| 02/22 | 39 | 39 | 38 | 38 | -1.94% | 32,000 | - | -7.32% | - | - |
| 02/19 | 38 | 39 | 38 | 39 | +1.31% | 12,000 | - | -5.49% | - | - |
| 02/18 | 38 | 38 | 38 | 38 | 0% | 4,000 | - | -6.71% | - | - |
| 02/17 | 38 | 38 | 38 | 38 | -1.29% | 16,000 | - | -6.71% | - | - |
| 02/16 | 39 | 39 | 39 | 39 | +0.65% | 4,000 | - | -5.49% | - | - |
| 02/15 | 39 | 39 | 38 | 39 | -3.75% | 72,000 | - | -6.1% | - | - |
| 02/12 | 41 | 41 | 40 | 40 | +1.27% | 20,000 | - | -2.44% | - | - |
| 02/10 | 41 | 41 | 39 | 40 | -3.66% | 20,000 | - | -3.66% | - | - |
| 02/09 | 41 | 41 | 41 | 41 | +2.5% | 4,000 | - | 0% | - | - |
| 02/08 | 40 | 40 | 40 | 40 | -2.44% | 4,000 | - | -2.44% | - | - |
| 02/05 | 41 | 41 | 41 | 41 | +2.5% | 4,000 | - | 0% | - | - |
| 02/02 | 40 | 40 | 40 | 40 | -0.62% | 20,000 | - | -2.44% | - | - |
| 02/01 | 40 | 40 | 40 | 40 | -1.23% | 4,000 | - | -1.83% | - | - |
| 01/29 | 41 | 41 | 40 | 41 | -3.55% | 32,000 | - | -0.61% | - | - |
| 01/28 | 43 | 43 | 42 | 42 | -0.59% | 36,000 | - | +5.63% | - | - |
| 01/27 | 43 | 43 | 43 | 43 | +1.8% | 20,000 | - | +6.25% | - | - |
| 01/26 | 42 | 42 | 42 | 42 | +1.21% | 12,000 | - | +4.38% | - | - |
| 01/25 | 41 | 41 | 41 | 41 | -2.94% | 8,000 | - | +5.77% | - | - |
| 01/21 | 43 | 43 | 43 | 43 | 0% | 8,000 | - | +8.97% | - | - |
| 01/20 | 43 | 43 | 43 | 43 | +4.29% | 8,000 | - | +8.97% | - | - |
| 01/18 | 41 | 41 | 41 | 41 | -1.21% | 4,000 | - | +7.24% | - | - |
| 01/15 | 42 | 42 | 41 | 41 | -4.62% | 16,000 | - | +8.55% | - | - |
| 01/14 | 43 | 43 | 43 | 43 | +4.22% | 12,000 | - | +13.82% | - | - |
| 01/13 | 42 | 42 | 42 | 42 | +3.75% | 4,000 | - | +12.16% | - | - |
| 01/12 | 40 | 40 | 40 | 40 | +1.91% | 20,000 | - | +8.11% | - | - |
| 01/08 | 39 | 39 | 39 | 39 | +1.95% | 4,000 | - | +6.08% | - | - |
| 01/07 | 39 | 39 | 39 | 39 | -1.91% | 4,000 | - | +4.05% | - | - |
| 01/04 | 39 | 39 | 38 | 39 | -11.3% | 12,000 | - | +6.08% | - | - |
| 2009 |
| 12/30 | 44 | 44 | 44 | 44 | +5.99% | 36,000 | - | +22.92% | - | - |
| 12/29 | 40 | 42 | 40 | 42 | +4.38% | 16,000 | - | +15.97% | - | - |
| 12/28 | 39 | 40 | 39 | 40 | 0% | 24,000 | - | +11.11% | - | - |
| 12/25 | 40 | 40 | 40 | 40 | +3.9% | 96,000 | - | +11.11% | - | - |
| 12/24 | 38 | 39 | 37 | 39 | +1.99% | 28,000 | - | +6.94% | - | - |
| 12/22 | 38 | 38 | 38 | 38 | -7.36% | 8,000 | - | +4.86% | - | - |
| 12/21 | 45 | 46 | 41 | 41 | 0% | 40,000 | - | +13.19% | - | - |
| 12/18 | 41 | 41 | 41 | 41 | +8.67% | 4,000 | - | +13.19% | - | - |
| 12/17 | 38 | 38 | 38 | 38 | +7.14% | 4,000 | - | +4.17% | - | - |
| 12/16 | 35 | 35 | 35 | 35 | +0.72% | 8,000 | - | -2.78% | - | - |
| 12/15 | 35 | 35 | 34 | 35 | +0.72% | 56,000 | - | -3.47% | - | - |
| 12/14 | 34 | 35 | 34 | 35 | +6.15% | 28,000 | - | -6.76% | - | - |
| 12/10 | 33 | 33 | 33 | 33 | -3.7% | 12,000 | - | -12.16% | - | - |
| 12/08 | 34 | 34 | 34 | 34 | +0.75% | 4,000 | - | -8.78% | - | - |
| 12/07 | 34 | 34 | 34 | 34 | +0.75% | 4,000 | - | -11.84% | - | - |
| 12/01 | 33 | 33 | 33 | 33 | -1.48% | 4,000 | - | -12.5% | - | - |
| 11/30 | 34 | 34 | 34 | 34 | -2.17% | 28,000 | - | -11.18% | - | - |
| 11/27 | 35 | 35 | 35 | 35 | -1.43% | 44,000 | - | -9.21% | - | - |
| 11/26 | 35 | 35 | 35 | 35 | +3.7% | 4,000 | - | -7.89% | - | - |
| 11/25 | 34 | 34 | 34 | 34 | -2.17% | 12,000 | - | -13.46% | - | - |
| 11/24 | 35 | 35 | 34 | 35 | -2.82% | 12,000 | - | -11.54% | - | - |
| 11/20 | 36 | 36 | 36 | 36 | +2.16% | 12,000 | - | -8.97% | - | - |
| 11/18 | 34 | 35 | 34 | 35 | +2.21% | 12,000 | - | -10.9% | - | - |
| 11/17 | 34 | 34 | 34 | 34 | 0% | 20,000 | - | -12.82% | - | - |
| 11/16 | 39 | 39 | 34 | 34 | -8.11% | 68,000 | - | -15% | - | - |
| 11/13 | 37 | 37 | 37 | 37 | -1.33% | 4,000 | - | -7.5% | - | - |
| 11/12 | 39 | 39 | 38 | 38 | -4.46% | 20,000 | - | -6.25% | - | - |
| 11/11 | 41 | 41 | 39 | 39 | -0.63% | 8,000 | - | -1.88% | - | - |
| 11/10 | 40 | 40 | 40 | 40 | +3.27% | 4,000 | - | -1.25% | - | - |
| 11/09 | 40 | 40 | 38 | 38 | -3.16% | 16,000 | - | -4.38% | - | - |
| 11/06 | 40 | 40 | 40 | 40 | -6.51% | 4,000 | - | -1.25% | - | - |
| 11/05 | 42 | 42 | 42 | 42 | +0.6% | 4,000 | - | +3.05% | - | - |
| 11/04 | 42 | 42 | 42 | 42 | +7.69% | 12,000 | - | +5% | - | - |
| 11/02 | 39 | 39 | 39 | 39 | -6.02% | 4,000 | - | -2.5% | - | - |
| 10/30 | 42 | 42 | 42 | 42 | 0% | 24,000 | - | +3.75% | - | - |
| 10/29 | 42 | 42 | 42 | 42 | +0.61% | 8,000 | - | +3.75% | - | - |
| 10/27 | 41 | 41 | 41 | 41 | -0.6% | 24,000 | - | +3.13% | - | - |
| 10/26 | 41 | 42 | 41 | 42 | -1.19% | 12,000 | - | +3.75% | - | - |
| 10/23 | 41 | 42 | 41 | 42 | +9.09% | 12,000 | - | +5% | - | - |
| 10/22 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -3.75% | - | - |
| 10/20 | 40 | 40 | 39 | 39 | -3.14% | 12,000 | - | -6.1% | - | - |
| 10/19 | 40 | 40 | 40 | 40 | +2.58% | 8,000 | - | -3.05% | - | - |
| 10/16 | 39 | 39 | 39 | 39 | -1.27% | 4,000 | - | -5.49% | - | - |
| 10/15 | 40 | 40 | 39 | 39 | -3.09% | 20,000 | - | -4.27% | - | - |
| 10/14 | 43 | 43 | 41 | 41 | -4.71% | 32,000 | - | -1.22% | - | - |
| 10/13 | 43 | 43 | 42 | 43 | +6.25% | 36,000 | - | +3.66% | - | - |
| 10/09 | 40 | 40 | 40 | 40 | +1.27% | 4,000 | - | -4.76% | - | - |
| 10/01 | 40 | 40 | 40 | 40 | -5.95% | 4,000 | - | -5.95% | - | - |
