株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2015 | 11/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 26 | 26 | 25 | 25 | -1.43% | 816,000 | 495億3387万 | +9.57% | 16.79 | 1.08 |
| 03/30 | 26 | 26 | 25 | 26 | +0.13% | 1,500,000 | - | +11.16% | - | - |
| 03/29 | 25 | 27 | 24 | 26 | +4.22% | 3,006,000 | - | +11.01% | - | - |
| 03/26 | 24 | 25 | 24 | 25 | +1.66% | 1,740,000 | - | +6.52% | - | - |
| 03/25 | 24 | 24 | 24 | 24 | +0.98% | 1,713,000 | - | +4.78% | - | - |
| 03/24 | 23 | 24 | 23 | 24 | +6.23% | 1,593,000 | - | +3.77% | - | - |
| 03/23 | 22 | 23 | 22 | 22 | +1.2% | 1,236,000 | - | -2.32% | - | - |
| 03/19 | 22 | 22 | 21 | 22 | +1.22% | 2,136,000 | - | -3.48% | - | - |
| 03/18 | 22 | 22 | 21 | 22 | +1.23% | 2,694,000 | - | -4.64% | - | - |
| 03/17 | 22 | 22 | 21 | 22 | +1.88% | 684,000 | - | -5.8% | - | - |
| 03/16 | 22 | 22 | 21 | 21 | -1.85% | 396,000 | - | -11.39% | - | - |
| 03/15 | 22 | 22 | 22 | 22 | -0.61% | 441,000 | - | -9.72% | - | - |
| 03/12 | 22 | 22 | 22 | 22 | -0.91% | 1,446,000 | - | -9.17% | - | - |
| 03/11 | 22 | 22 | 22 | 22 | +1.38% | 735,000 | - | -8.33% | - | - |
| 03/10 | 22 | 22 | 22 | 22 | -2.98% | 261,000 | - | -9.58% | - | - |
| 03/09 | 23 | 23 | 22 | 22 | -2.33% | 453,000 | - | -6.81% | - | - |
| 03/08 | 23 | 23 | 23 | 23 | +0.29% | 246,000 | - | -4.58% | - | - |
| 03/05 | 23 | 24 | 23 | 23 | +0.29% | 957,000 | - | -4.86% | - | - |
| 03/04 | 23 | 24 | 23 | 23 | -4.34% | 1,284,000 | - | -5.14% | - | - |
| 03/03 | 24 | 24 | 24 | 24 | -0.83% | 630,000 | - | -4.8% | - | - |
| 03/02 | 24 | 24 | 24 | 24 | -0.83% | 894,000 | - | -4% | - | - |
| 03/01 | 25 | 25 | 24 | 24 | -0.82% | 1,470,000 | - | -3.2% | - | - |
| 02/26 | 24 | 25 | 24 | 24 | +1.67% | 1,137,000 | - | -2.4% | - | - |
| 02/25 | 24 | 24 | 24 | 24 | +0.28% | 561,000 | - | -4% | - | - |
| 02/24 | 24 | 24 | 24 | 24 | -1.51% | 669,000 | - | -4.27% | - | - |
| 02/23 | 25 | 25 | 24 | 24 | -0.82% | 759,000 | - | -2.8% | - | - |
| 02/22 | 24 | 25 | 24 | 25 | +3.09% | 1,161,000 | - | -2% | - | - |
| 02/19 | 24 | 24 | 24 | 24 | -2.33% | 606,000 | - | -4.93% | - | - |
| 02/18 | 25 | 25 | 24 | 24 | -0.82% | 558,000 | - | -2.67% | - | - |
| 02/17 | 25 | 25 | 24 | 25 | +2.22% | 621,000 | - | -1.87% | - | - |
| 02/16 | 24 | 25 | 24 | 24 | -1.64% | 522,000 | - | -4% | - | - |
| 02/15 | 26 | 26 | 24 | 24 | -3.94% | 846,000 | - | -2.4% | - | - |
| 02/12 | 25 | 25 | 24 | 25 | +5.25% | 762,000 | - | +1.6% | - | - |
| 02/10 | 25 | 25 | 24 | 24 | -4.86% | 642,000 | - | -3.47% | - | - |
| 02/09 | 26 | 26 | 25 | 25 | +1.33% | 714,000 | - | +1.47% | - | - |
| 02/08 | 25 | 27 | 25 | 25 | -1.44% | 957,000 | - | +0.13% | - | - |
| 02/05 | 26 | 26 | 25 | 25 | -4.75% | 609,000 | - | +1.6% | - | - |
| 02/04 | 25 | 27 | 25 | 27 | +8.7% | 1,245,000 | - | +6.67% | - | - |
| 02/03 | 24 | 25 | 24 | 25 | +1.52% | 468,000 | - | -1.87% | - | - |
| 02/02 | 24 | 25 | 24 | 24 | -1.76% | 555,000 | - | -3.33% | - | - |
| 02/01 | 24 | 25 | 24 | 25 | -0.54% | 1,449,000 | - | -1.6% | - | - |
| 01/29 | 25 | 25 | 25 | 25 | -2.88% | 744,000 | - | -1.07% | - | - |
| 01/28 | 26 | 26 | 25 | 25 | -0.65% | 876,000 | - | +1.87% | - | - |
| 01/27 | 25 | 26 | 25 | 26 | +1.45% | 957,000 | - | +2.53% | - | - |
| 01/26 | 25 | 26 | 25 | 25 | +2.29% | 867,000 | - | +1.07% | - | - |
| 01/25 | 25 | 25 | 24 | 25 | -0.27% | 771,000 | - | -1.2% | - | - |
| 01/22 | 25 | 25 | 24 | 25 | -3.63% | 840,000 | - | -0.93% | - | - |
| 01/21 | 25 | 26 | 25 | 26 | +2.53% | 996,000 | - | +2.8% | - | - |
| 01/20 | 25 | 25 | 25 | 25 | +0.13% | 615,000 | - | +0.27% | - | - |
| 01/19 | 24 | 25 | 24 | 25 | +1.35% | 642,000 | - | +0.13% | - | - |
| 01/18 | 24 | 26 | 24 | 25 | -0.27% | 1,173,000 | - | -1.2% | - | - |
| 01/15 | 25 | 25 | 24 | 25 | +1.09% | 1,650,000 | - | -4.74% | - | - |
| 01/14 | 24 | 25 | 24 | 25 | -0.14% | 792,000 | - | -5.77% | - | - |
| 01/13 | 25 | 26 | 24 | 25 | -2.26% | 999,000 | - | -5.64% | - | - |
| 01/12 | 26 | 26 | 25 | 25 | -1.31% | 1,080,000 | - | -3.46% | - | - |
| 01/08 | 25 | 26 | 25 | 25 | +0.13% | 561,000 | - | -2.18% | - | - |
| 01/07 | 25 | 25 | 24 | 25 | 0% | 873,000 | - | -2.31% | - | - |
| 01/06 | 26 | 26 | 25 | 25 | +1.2% | 786,000 | - | -2.31% | - | - |
| 01/05 | 25 | 25 | 25 | 25 | +2.73% | 906,000 | - | -7.04% | - | - |
| 01/04 | 25 | 25 | 24 | 24 | +0.27% | 579,000 | - | -9.51% | - | - |
| 2009 |
| 12/30 | 24 | 25 | 24 | 24 | +1.39% | 729,000 | - | -9.75% | - | - |
| 12/29 | 24 | 25 | 24 | 24 | -2.7% | 1,668,000 | - | -10.99% | - | - |
| 12/28 | 23 | 25 | 23 | 25 | +4.07% | 2,607,000 | - | -8.52% | - | - |
| 12/25 | 23 | 24 | 23 | 24 | -2.06% | 2,184,000 | - | -12.1% | - | - |
| 12/24 | 23 | 24 | 23 | 24 | +2.54% | 1,266,000 | - | -10.25% | - | - |
| 12/22 | 24 | 24 | 23 | 24 | -2.34% | 1,998,000 | - | -12.47% | - | - |
| 12/21 | 25 | 25 | 24 | 24 | -5.1% | 2,034,000 | - | -10.37% | - | - |
| 12/18 | 26 | 26 | 25 | 26 | -4.61% | 3,684,000 | - | -5.56% | - | - |
| 12/17 | 27 | 27 | 27 | 27 | -0.62% | 915,000 | - | -0.99% | - | - |
| 12/16 | 27 | 27 | 26 | 27 | +1.38% | 771,000 | - | -0.37% | - | - |
| 12/15 | 26 | 27 | 26 | 27 | -0.13% | 597,000 | - | -1.73% | - | - |
| 12/14 | 27 | 27 | 26 | 27 | -1.48% | 1,272,000 | - | -1.6% | - | - |
| 12/11 | 28 | 28 | 26 | 27 | -7.22% | 2,970,000 | - | -0.12% | - | - |
| 12/10 | 31 | 31 | 29 | 29 | -1.25% | 1,014,000 | - | +7.65% | - | - |
| 12/09 | 28 | 30 | 28 | 29 | +4.99% | 729,000 | - | +9.01% | - | - |
| 12/08 | 28 | 29 | 28 | 28 | -2.66% | 354,000 | - | +3.83% | - | - |
| 12/07 | 31 | 31 | 29 | 29 | +1.29% | 1,236,000 | - | +6.67% | - | - |
| 12/04 | 29 | 29 | 28 | 28 | -5.85% | 720,000 | - | +5.31% | - | - |
| 12/03 | 30 | 30 | 30 | 30 | +2.49% | 936,000 | - | +11.85% | - | - |
| 12/02 | 28 | 30 | 28 | 29 | +5.74% | 1,236,000 | - | +9.14% | - | - |
| 12/01 | 28 | 28 | 27 | 28 | +0.84% | 777,000 | - | +3.21% | - | - |
| 11/30 | 26 | 28 | 26 | 28 | +4.94% | 1,260,000 | - | +2.35% | - | - |
| 11/27 | 27 | 27 | 26 | 26 | -1.86% | 1,365,000 | - | -2.47% | - | - |
| 11/26 | 26 | 27 | 26 | 27 | +1.77% | 1,632,000 | - | -0.62% | - | - |
| 11/25 | 27 | 28 | 26 | 26 | -5.83% | 2,142,000 | - | -2.35% | - | - |
| 11/24 | 27 | 28 | 27 | 28 | +2.82% | 591,000 | - | 0% | - | - |
| 11/20 | 27 | 27 | 27 | 27 | +1.24% | 720,000 | - | -2.74% | - | - |
| 11/19 | 27 | 28 | 26 | 27 | +2.02% | 1,380,000 | - | -3.93% | - | - |
| 11/18 | 27 | 28 | 26 | 26 | -1.86% | 1,701,000 | - | -5.83% | - | - |
| 11/17 | 25 | 28 | 25 | 27 | +6.9% | 2,469,000 | - | -4.05% | - | - |
| 11/16 | 26 | 26 | 25 | 25 | -3.58% | 1,209,000 | - | -10.24% | - | - |
| 11/13 | 27 | 27 | 26 | 26 | -2.86% | 861,000 | - | -6.9% | - | - |
| 11/12 | 26 | 27 | 25 | 27 | +2.55% | 1,251,000 | - | -4.17% | - | - |
| 11/11 | 28 | 28 | 26 | 26 | -4.85% | 1,305,000 | - | -9.77% | - | - |
| 11/10 | 27 | 28 | 26 | 28 | +1.98% | 1,920,000 | - | -5.17% | - | - |
| 11/09 | 27 | 28 | 27 | 27 | -1.34% | 726,000 | - | -7.01% | - | - |
| 11/06 | 28 | 28 | 27 | 27 | +0.24% | 1,254,000 | - | -5.75% | - | - |
| 11/05 | 27 | 28 | 26 | 27 | +0.99% | 1,377,000 | - | -5.98% | - | - |
| 11/04 | 27 | 28 | 27 | 27 | -0.37% | 3,249,000 | - | -6.9% | - | - |
| 11/02 | 27 | 28 | 27 | 27 | +1.12% | 2,778,000 | - | -6.55% | - | - |
