株価チャート
2009/10/29～2010/03/31
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 57 | 60 | 57 | 60 | +4.58% | 56,000 | 25億1616万 | -11.76% | - | 1.26 |
| 03/30 | 59 | 60 | 57 | 57 | -4.38% | 47,200 | - | -15.63% | - | - |
| 03/29 | 63 | 63 | 60 | 60 | -3.61% | 33,600 | - | -13.04% | - | - |
| 03/26 | 63 | 64 | 62 | 62 | -2.73% | 48,800 | - | -9.78% | - | - |
| 03/25 | 67 | 67 | 64 | 64 | -6.74% | 33,600 | - | -8.57% | - | - |
| 03/24 | 68 | 69 | 66 | 69 | -3% | 26,400 | - | -1.96% | - | - |
| 03/23 | 65 | 71 | 65 | 71 | +6.79% | 42,400 | - | +1.07% | - | - |
| 03/19 | 66 | 66 | 65 | 66 | -1.85% | 10,400 | - | -5.36% | - | - |
| 03/18 | 65 | 69 | 65 | 68 | 0% | 12,000 | - | -4.93% | - | - |
| 03/17 | 65 | 68 | 64 | 68 | +1.89% | 23,200 | - | -4.93% | - | - |
| 03/16 | 66 | 66 | 66 | 66 | -1.85% | 3,200 | - | -6.69% | - | - |
| 03/15 | 65 | 68 | 64 | 68 | 0% | 8,000 | - | -6.25% | - | - |
| 03/12 | 68 | 68 | 68 | 68 | +0.93% | 5,600 | - | -6.25% | - | - |
| 03/11 | 69 | 69 | 67 | 67 | -2.73% | 20,000 | - | -7.12% | - | - |
| 03/10 | 69 | 69 | 69 | 69 | 0% | 9,600 | - | -4.51% | - | - |
| 03/09 | 69 | 69 | 69 | 69 | -0.9% | 6,400 | - | -5.82% | - | - |
| 03/08 | 69 | 69 | 68 | 69 | 0% | 8,800 | - | -4.97% | - | - |
| 03/05 | 69 | 69 | 69 | 69 | -1.77% | 1,600 | - | -4.97% | - | - |
| 03/04 | 71 | 71 | 71 | 71 | +1.8% | 9,600 | - | -4.56% | - | - |
| 03/03 | 71 | 71 | 69 | 69 | -5.13% | 33,600 | - | -6.25% | - | - |
| 03/02 | 75 | 75 | 73 | 73 | -1.68% | 2,400 | - | -1.18% | - | - |
| 03/01 | 74 | 74 | 74 | 74 | +5.31% | 800 | - | +0.51% | - | - |
| 02/26 | 75 | 75 | 71 | 71 | -5.83% | 20,800 | - | -5.83% | - | - |
| 02/25 | 71 | 75 | 71 | 75 | +6.01% | 4,800 | - | 0% | - | - |
| 02/24 | 71 | 71 | 71 | 71 | +0.18% | 3,200 | - | -5.67% | - | - |
| 02/23 | 68 | 72 | 68 | 71 | +1.07% | 16,000 | - | -5.83% | - | - |
| 02/22 | 71 | 72 | 70 | 70 | -5.25% | 6,400 | - | -6.83% | - | - |
| 02/19 | 75 | 77 | 74 | 74 | -6.05% | 7,200 | - | -2.96% | - | - |
| 02/18 | 73 | 79 | 73 | 79 | +11.15% | 339,200 | - | +4.67% | - | - |
| 02/17 | 69 | 71 | 69 | 71 | +0.89% | 1,600 | - | -5.83% | - | - |
| 02/16 | 70 | 70 | 69 | 70 | -1.75% | 40,800 | - | -6.67% | - | - |
| 02/15 | 74 | 74 | 71 | 71 | -8.06% | 9,600 | - | -6.25% | - | - |
| 02/12 | 78 | 78 | 78 | 78 | 0% | 72,800 | - | +1.97% | - | - |
| 02/10 | 75 | 78 | 75 | 78 | +6.71% | 42,400 | - | +1.97% | - | - |
| 02/09 | 73 | 73 | 73 | 73 | -3.33% | 800 | - | -4.44% | - | - |
| 02/08 | 75 | 75 | 75 | 75 | +1.86% | 800 | - | -1.15% | - | - |
| 02/05 | 74 | 74 | 74 | 74 | 0% | 16,000 | - | -2.96% | - | - |
| 02/04 | 73 | 74 | 73 | 74 | -1.83% | 8,000 | - | -2.96% | - | - |
| 02/03 | 74 | 75 | 73 | 75 | -1.96% | 11,200 | - | -1.15% | - | - |
| 02/02 | 73 | 77 | 73 | 77 | -1.92% | 24,800 | - | +0.82% | - | - |
| 02/01 | 76 | 79 | 76 | 78 | +0.81% | 16,000 | - | +4.17% | - | - |
| 01/29 | 78 | 79 | 78 | 78 | -0.8% | 57,600 | - | +3.33% | - | - |
| 01/28 | 78 | 78 | 78 | 78 | +0.81% | 34,400 | - | +4.17% | - | - |
| 01/27 | 76 | 78 | 76 | 78 | +0.81% | 64,800 | - | +4.73% | - | - |
| 01/26 | 78 | 78 | 76 | 77 | 0% | 54,400 | - | +3.89% | - | - |
| 01/25 | 78 | 79 | 77 | 77 | +0.82% | 32,000 | - | +5.31% | - | - |
| 01/22 | 78 | 78 | 76 | 76 | -1.61% | 100,000 | - | +4.45% | - | - |
| 01/21 | 77 | 78 | 76 | 78 | +0.81% | 69,600 | - | +6.16% | - | - |
| 01/20 | 77 | 77 | 77 | 77 | +0.82% | 3,200 | - | +6.77% | - | - |
| 01/19 | 77 | 78 | 76 | 76 | 0% | 29,600 | - | +7.39% | - | - |
| 01/18 | 76 | 77 | 76 | 76 | +1.67% | 208,000 | - | +7.39% | - | - |
| 01/15 | 69 | 75 | 66 | 75 | +7.14% | 22,400 | - | +7.14% | - | - |
| 01/14 | 71 | 71 | 70 | 70 | -3.45% | 6,400 | - | 0% | - | - |
| 01/13 | 74 | 74 | 73 | 73 | -3.33% | 1,600 | - | +3.57% | - | - |
| 01/12 | 75 | 75 | 75 | 75 | -1.64% | 2,400 | - | +7.14% | - | - |
| 01/08 | 77 | 77 | 76 | 76 | -0.81% | 4,800 | - | +10.51% | - | - |
| 01/07 | 75 | 78 | 74 | 77 | +6.03% | 20,000 | - | +11.41% | - | - |
| 01/06 | 71 | 75 | 71 | 73 | -4.92% | 41,600 | - | +6.62% | - | - |
| 01/05 | 78 | 78 | 76 | 76 | 0% | 23,200 | - | +12.13% | - | - |
| 01/04 | 79 | 79 | 76 | 76 | -1.77% | 56,000 | - | +13.81% | - | - |
| 2009 |
| 12/30 | 78 | 79 | 75 | 78 | +3.33% | 28,800 | - | +15.86% | - | - |
| 12/29 | 74 | 76 | 74 | 75 | +3.62% | 132,000 | - | +13.83% | - | - |
| 12/28 | 69 | 73 | 69 | 73 | +4.5% | 66,400 | - | +11.54% | - | - |
| 12/25 | 70 | 70 | 69 | 69 | -0.18% | 16,800 | - | +6.73% | - | - |
| 12/24 | 69 | 70 | 68 | 70 | +1.46% | 16,000 | - | +6.92% | - | - |
| 12/22 | 69 | 69 | 68 | 69 | +0.55% | 36,800 | - | +7.03% | - | - |
| 12/18 | 69 | 69 | 68 | 68 | -0.91% | 8,800 | - | +8.13% | - | - |
| 12/17 | 69 | 69 | 69 | 69 | 0% | 1,600 | - | +9.13% | - | - |
| 12/16 | 66 | 69 | 66 | 69 | +2.42% | 41,600 | - | +10.89% | - | - |
| 12/15 | 66 | 67 | 66 | 67 | +1.51% | 12,000 | - | +8.27% | - | - |
| 12/14 | 64 | 66 | 64 | 66 | +3.73% | 60,000 | - | +6.65% | - | - |
| 12/11 | 64 | 64 | 64 | 64 | -0.97% | 28,000 | - | +4.51% | - | - |
| 12/10 | 62 | 64 | 62 | 64 | +4.04% | 3,200 | - | +5.53% | - | - |
| 12/09 | 62 | 62 | 62 | 62 | 0% | 800 | - | +1.43% | - | - |
| 12/08 | 66 | 66 | 62 | 62 | -4.81% | 2,400 | - | +3.13% | - | - |
| 12/04 | 66 | 66 | 65 | 65 | -1.33% | 6,400 | - | +8.33% | - | - |
| 12/03 | 65 | 66 | 65 | 66 | +3.74% | 42,400 | - | +9.79% | - | - |
| 12/02 | 64 | 64 | 64 | 64 | -4.69% | 12,000 | - | +5.83% | - | - |
| 12/01 | 66 | 67 | 66 | 67 | +1.91% | 21,600 | - | +11.04% | - | - |
| 11/30 | 64 | 65 | 64 | 65 | +1.16% | 5,600 | - | +10.81% | - | - |
| 11/27 | 64 | 65 | 64 | 65 | +3.19% | 60,000 | - | +9.53% | - | - |
| 11/26 | 63 | 63 | 63 | 63 | +0.2% | 800 | - | +6.14% | - | - |
| 11/25 | 65 | 65 | 63 | 63 | +0.4% | 19,200 | - | +5.93% | - | - |
| 11/24 | 61 | 62 | 61 | 62 | +1.84% | 4,800 | - | +5.51% | - | - |
| 11/20 | 60 | 63 | 60 | 61 | +2.09% | 28,800 | - | +1.88% | - | - |
| 11/19 | 60 | 60 | 59 | 60 | -3.91% | 17,600 | - | -0.21% | - | - |
| 11/18 | 63 | 63 | 61 | 62 | -2.06% | 27,200 | - | +3.85% | - | - |
| 11/17 | 59 | 66 | 59 | 64 | +5.27% | 113,600 | - | +6.04% | - | - |
| 11/16 | 60 | 60 | 60 | 60 | +9.02% | 20,000 | - | +0.73% | - | - |
| 11/13 | 54 | 57 | 54 | 55 | +2.78% | 80,000 | - | -9.12% | - | - |
| 11/12 | 54 | 54 | 54 | 54 | +0.7% | 13,600 | - | -11.58% | - | - |
| 11/11 | 56 | 56 | 53 | 54 | -7.85% | 24,800 | - | -12.19% | - | - |
| 11/10 | 59 | 59 | 58 | 58 | -3.13% | 17,600 | - | -6.25% | - | - |
| 11/09 | 60 | 60 | 57 | 60 | +1.48% | 48,800 | - | -3.23% | - | - |
| 11/06 | 57 | 59 | 57 | 59 | +4.42% | 36,000 | - | -4.64% | - | - |
| 11/05 | 54 | 57 | 53 | 57 | +2.95% | 21,600 | - | -10.12% | - | - |
| 11/04 | 57 | 57 | 55 | 55 | +0.46% | 9,600 | - | -14.06% | - | - |
| 11/02 | 54 | 57 | 54 | 55 | +1.86% | 52,000 | - | -14.45% | - | - |
| 10/30 | 55 | 55 | 54 | 54 | -8.32% | 151,200 | - | -17.31% | - | - |
| 10/29 | 56 | 59 | 54 | 59 | -0.21% | 49,600 | - | -11.17% | - | - |
