株価チャート
2009/06/22～2010/01/28
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 2/1, 株式分割 1→2 |
| 2011 | 2/1, 株式分割 1→3 |
| 2010 |
| 01/28 | 50 | 50 | 50 | 50 | +1.69% | 1,200 | - | -5.66% | - | - |
| 01/27 | 49 | 49 | 49 | 49 | -9.23% | 25,200 | - | -8.95% | - | - |
| 01/26 | 54 | 54 | 54 | 54 | +4% | 2,400 | - | +0.31% | - | - |
| 01/25 | 55 | 55 | 52 | 52 | -5.73% | 49,200 | - | -3.55% | - | - |
| 01/22 | 55 | 55 | 55 | 55 | +0.15% | 2,400 | - | +0.45% | - | - |
| 01/21 | 56 | 56 | 55 | 55 | -2.65% | 8,400 | - | +0.3% | - | - |
| 01/20 | 57 | 57 | 57 | 57 | -0.44% | 2,400 | - | +1.19% | - | - |
| 01/19 | 57 | 57 | 57 | 57 | +0.44% | 1,200 | - | +1.64% | - | - |
| 01/18 | 57 | 57 | 57 | 57 | +3.03% | 8,400 | - | -0.58% | - | - |
| 01/15 | 55 | 55 | 55 | 55 | +2.33% | 12,000 | - | -3.51% | - | - |
| 01/14 | 54 | 54 | 54 | 54 | -0.77% | 4,800 | - | -7.33% | - | - |
| 01/13 | 54 | 54 | 54 | 54 | 0% | 1,200 | - | -8.19% | - | - |
| 01/08 | 55 | 55 | 54 | 54 | +0.78% | 19,200 | - | -8.19% | - | - |
| 01/07 | 53 | 54 | 53 | 54 | +2.06% | 6,000 | - | -10.42% | - | - |
| 01/06 | 53 | 53 | 53 | 53 | +1.44% | 15,600 | - | -13.66% | - | - |
| 01/05 | 53 | 53 | 52 | 52 | +1.96% | 10,800 | - | -16.26% | - | - |
| 01/04 | 51 | 51 | 51 | 51 | +0.16% | 4,800 | - | -19.18% | - | - |
| 2009 |
| 12/30 | 52 | 52 | 51 | 51 | -1.77% | 13,200 | - | -19.31% | - | - |
| 12/29 | 53 | 53 | 52 | 52 | -4.31% | 2,400 | - | -19.14% | - | - |
| 12/28 | 52 | 54 | 52 | 54 | +3.02% | 4,800 | - | -16.79% | - | - |
| 12/25 | 53 | 53 | 53 | 53 | -0.63% | 39,600 | - | -20.45% | - | - |
| 12/24 | 53 | 53 | 53 | 53 | -2.46% | 24,000 | - | -21.14% | - | - |
| 12/22 | 54 | 54 | 54 | 54 | +0.31% | 6,000 | - | -20.34% | - | - |
| 12/21 | 53 | 54 | 53 | 54 | -0.77% | 12,000 | - | -20.59% | - | - |
| 12/18 | 54 | 54 | 54 | 54 | -0.31% | 26,400 | - | -21.14% | - | - |
| 12/17 | 56 | 56 | 54 | 55 | +0.92% | 19,200 | - | -22.02% | - | - |
| 12/16 | 58 | 58 | 53 | 54 | -10.48% | 64,800 | - | -22.74% | - | - |
| 12/15 | 60 | 61 | 60 | 60 | -3.72% | 15,600 | - | -14.91% | - | - |
| 12/14 | 63 | 63 | 63 | 63 | -5.88% | 6,000 | - | -12.85% | - | - |
| 12/11 | 67 | 67 | 67 | 67 | -3.61% | 7,200 | - | -7.41% | - | - |
| 12/10 | 69 | 69 | 68 | 69 | -0.36% | 20,400 | - | -3.94% | - | - |
| 12/09 | 70 | 70 | 69 | 69 | -1.88% | 18,000 | - | -3.59% | - | - |
| 12/08 | 69 | 71 | 68 | 71 | +3.41% | 18,000 | - | -1.74% | - | - |
| 12/07 | 72 | 72 | 68 | 68 | -7.75% | 55,200 | - | -4.98% | - | - |
| 12/03 | 73 | 74 | 73 | 74 | +3.49% | 2,400 | - | +3.01% | - | - |
| 12/01 | 72 | 72 | 72 | 72 | -1.15% | 9,600 | - | -0.46% | - | - |
| 11/30 | 73 | 73 | 73 | 73 | -0.91% | 2,400 | - | -0.68% | - | - |
| 11/26 | 73 | 73 | 73 | 73 | 0% | 1,200 | - | +1.62% | - | - |
| 11/25 | 71 | 73 | 71 | 73 | +0.57% | 26,400 | - | +1.62% | - | - |
| 11/24 | 74 | 74 | 73 | 73 | -0.8% | 10,800 | - | +1.04% | - | - |
| 11/20 | 74 | 74 | 73 | 73 | 0% | 8,400 | - | +1.85% | - | - |
| 11/19 | 73 | 73 | 73 | 73 | +2.44% | 1,200 | - | +1.85% | - | - |
| 11/13 | 72 | 72 | 72 | 72 | -4.45% | 1,200 | - | -0.58% | - | - |
| 11/10 | 74 | 75 | 74 | 75 | +2.16% | 6,000 | - | +2.63% | - | - |
| 11/09 | 72 | 73 | 72 | 73 | +0.23% | 14,400 | - | +1.85% | - | - |
| 11/02 | 73 | 73 | 73 | 73 | +2.09% | 1,200 | - | +1.62% | - | - |
| 10/30 | 71 | 72 | 71 | 72 | +1.06% | 2,400 | - | -1.83% | - | - |
| 10/27 | 71 | 71 | 71 | 71 | +0.12% | 4,800 | - | -4.17% | - | - |
| 10/26 | 71 | 71 | 71 | 71 | -5.03% | 12,000 | - | -5.56% | - | - |
| 10/23 | 72 | 75 | 72 | 75 | +0.34% | 39,600 | - | -1.86% | - | - |
| 10/22 | 74 | 75 | 74 | 74 | +2.88% | 10,800 | - | -4.7% | - | - |
| 10/20 | 73 | 73 | 72 | 72 | 0% | 6,000 | - | -8.54% | - | - |
| 10/16 | 72 | 72 | 72 | 72 | +1.29% | 1,200 | - | -9.69% | - | - |
| 10/15 | 71 | 71 | 71 | 71 | -1.15% | 1,200 | - | -11.93% | - | - |
| 10/14 | 72 | 72 | 72 | 72 | -1.14% | 2,400 | - | -11.99% | - | - |
| 10/09 | 73 | 73 | 73 | 73 | +6.05% | 4,800 | - | -12.05% | - | - |
| 10/08 | 68 | 70 | 68 | 69 | +1.35% | 8,400 | - | -18.06% | - | - |
| 10/07 | 69 | 69 | 68 | 68 | -2.98% | 3,600 | - | -20.1% | - | - |
| 10/06 | 70 | 70 | 70 | 70 | -6.67% | 1,200 | - | -18.6% | - | - |
| 09/28 | 71 | 75 | 71 | 75 | -1.75% | 3,600 | - | -13.79% | - | - |
| 09/25 | 71 | 76 | 71 | 76 | +10.9% | 31,200 | - | -13.26% | - | - |
| 09/24 | 69 | 69 | 68 | 69 | +0.61% | 8,400 | - | -22.66% | - | - |
| 09/18 | 68 | 68 | 68 | 68 | -3.98% | 4,800 | - | -23.98% | - | - |
| 09/16 | 76 | 76 | 71 | 71 | -1.61% | 10,800 | - | -21.7% | - | - |
| 09/15 | 73 | 73 | 72 | 72 | -5.54% | 7,200 | - | -21.29% | - | - |
| 09/14 | 74 | 77 | 74 | 77 | -3.16% | 7,200 | - | -17.56% | - | - |
| 09/11 | 78 | 79 | 78 | 79 | +5.56% | 6,000 | - | -15.78% | - | - |
| 09/10 | 75 | 78 | 75 | 75 | +4.05% | 36,000 | - | -20.21% | - | - |
| 09/09 | 72 | 72 | 71 | 72 | +1.76% | 28,800 | - | -24.12% | - | - |
| 09/08 | 73 | 73 | 71 | 71 | -10.53% | 80,400 | - | -26.22% | - | - |
| 09/07 | 79 | 79 | 79 | 79 | -17.39% | 10,800 | - | -18.38% | - | - |
| 09/04 | 98 | 98 | 96 | 96 | -7.18% | 2,400 | - | -2.21% | - | - |
| 08/25 | 100 | 103 | 100 | 103 | -3.2% | 22,800 | - | +6.44% | - | - |
| 08/24 | 107 | 107 | 107 | 107 | +1.59% | 2,400 | - | +9.97% | - | - |
| 08/21 | 105 | 105 | 105 | 105 | +0.8% | 3,600 | - | +9.38% | - | - |
| 08/14 | 103 | 104 | 103 | 104 | +2.04% | 2,400 | - | +8.51% | - | - |
| 08/11 | 102 | 102 | 102 | 102 | 0% | 1,200 | - | +7.46% | - | - |
| 08/10 | 102 | 102 | 102 | 102 | +2.08% | 3,600 | - | +8.6% | - | - |
| 08/07 | 98 | 100 | 98 | 100 | +1.69% | 3,600 | - | +6.38% | - | - |
| 08/06 | 98 | 98 | 98 | 98 | +2.16% | 7,200 | - | +5.73% | - | - |
| 08/03 | 96 | 96 | 96 | 96 | +4.71% | 1,200 | - | +3.49% | - | - |
| 07/29 | 92 | 92 | 92 | 92 | -2.39% | 1,200 | - | -0.09% | - | - |
| 07/27 | 94 | 94 | 94 | 94 | +2.63% | 1,200 | - | +2.36% | - | - |
| 07/24 | 88 | 92 | 88 | 92 | -1.7% | 64,800 | - | -0.27% | - | - |
| 07/23 | 98 | 98 | 93 | 93 | -2.61% | 16,800 | - | +1.45% | - | - |
| 07/22 | 96 | 96 | 96 | 96 | -1.71% | 3,600 | - | +3.05% | - | - |
| 07/21 | 97 | 98 | 96 | 98 | -0.09% | 3,600 | - | +4.84% | - | - |
| 07/17 | 96 | 98 | 96 | 98 | +3.63% | 2,400 | - | +6.07% | - | - |
| 07/13 | 94 | 94 | 94 | 94 | -5.04% | 7,200 | - | +2.36% | - | - |
| 07/10 | 99 | 99 | 99 | 99 | +1.45% | 12,000 | - | +7.79% | - | - |
| 07/09 | 98 | 100 | 98 | 98 | -0.59% | 9,600 | - | +7.42% | - | - |
| 07/08 | 97 | 100 | 97 | 98 | -0.59% | 9,600 | - | +8.06% | - | - |
| 07/07 | 97 | 99 | 97 | 99 | +5.89% | 2,400 | - | +9.91% | - | - |
| 07/02 | 97 | 97 | 93 | 93 | +1.91% | 4,800 | - | +3.8% | - | - |
| 06/29 | 92 | 92 | 92 | 92 | +1.1% | 1,200 | - | +3% | - | - |
| 06/26 | 91 | 91 | 91 | 91 | +1.49% | 1,200 | - | +1.87% | - | - |
| 06/25 | 88 | 89 | 87 | 89 | -2.19% | 24,000 | - | +1.52% | - | - |
| 06/24 | 95 | 95 | 91 | 91 | -0.36% | 14,400 | - | +3.79% | - | - |
| 06/23 | 91 | 92 | 91 | 92 | 0% | 8,400 | - | +5.36% | - | - |
| 06/22 | 92 | 92 | 91 | 92 | +5.57% | 3,600 | - | +6.59% | - | - |
