株価チャート
2009/10/07～2010/06/04
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 |
|---|
| 2022 | 11/1, 株式分割 1→2 |
| 2018 | 7/1, 株式分割 1→3 |
| 2010 |
| 06/04 | 105 | 105 | 105 | 105 | +1.61% | 2,400 | - | +3.96% | - | - |
| 06/03 | 103 | 103 | 103 | 103 | 0% | 6,000 | - | +2.31% | - | - |
| 06/02 | 103 | 103 | 103 | 103 | -1.9% | 1,200 | - | +2.31% | - | - |
| 05/28 | 104 | 105 | 104 | 105 | +1.12% | 8,400 | - | +5.33% | - | - |
| 05/27 | 104 | 104 | 104 | 104 | +0.16% | 12,000 | - | +4.17% | - | - |
| 05/26 | 96 | 104 | 96 | 104 | +8.15% | 12,600 | - | +5.05% | - | - |
| 05/25 | 95 | 96 | 95 | 96 | +1.23% | 2,400 | - | -2.86% | - | - |
| 05/24 | 95 | 95 | 95 | 95 | -3.39% | 4,800 | - | -3.06% | - | - |
| 05/21 | 102 | 102 | 98 | 98 | -4.68% | 4,800 | - | +0.34% | - | - |
| 05/18 | 100 | 103 | 100 | 103 | +0.65% | 6,600 | - | +5.27% | - | - |
| 05/14 | 103 | 103 | 103 | 103 | +0.99% | 1,200 | - | +5.67% | - | - |
| 05/12 | 102 | 102 | 102 | 102 | +0.66% | 1,200 | - | +5.73% | - | - |
| 05/11 | 103 | 103 | 101 | 101 | -1.63% | 1,800 | - | +5.03% | - | - |
| 05/10 | 103 | 103 | 103 | 103 | +0.82% | 600 | - | +7.89% | - | - |
| 05/07 | 103 | 103 | 100 | 102 | -2.4% | 3,600 | - | +7.02% | - | - |
| 05/06 | 105 | 105 | 104 | 104 | -1.26% | 7,200 | - | +10.82% | - | - |
| 04/30 | 105 | 106 | 105 | 106 | +0.48% | 1,800 | - | +13.44% | - | - |
| 04/28 | 105 | 105 | 105 | 105 | +5% | 16,200 | - | +14.13% | - | - |
| 04/26 | 100 | 100 | 100 | 100 | +1.35% | 36,000 | - | +9.89% | - | - |
| 04/23 | 100 | 100 | 99 | 99 | -2.15% | 5,400 | - | +8.42% | - | - |
| 04/22 | 100 | 102 | 99 | 101 | +1.17% | 15,000 | - | +12.04% | - | - |
| 04/21 | 100 | 100 | 100 | 100 | +1.36% | 1,200 | - | +11.99% | - | - |
| 04/19 | 98 | 98 | 98 | 98 | 0% | 3,000 | - | +10.49% | - | - |
| 04/16 | 98 | 98 | 98 | 98 | 0% | 600 | - | +11.74% | - | - |
| 04/14 | 98 | 98 | 98 | 98 | -1.67% | 1,200 | - | +13.03% | - | - |
| 04/13 | 96 | 100 | 96 | 100 | +3.45% | 9,600 | - | +14.94% | - | - |
| 04/12 | 93 | 97 | 93 | 97 | +5.45% | 3,600 | - | +12.4% | - | - |
| 04/08 | 90 | 92 | 90 | 92 | +0.18% | 3,600 | - | +6.59% | - | - |
| 04/06 | 89 | 92 | 89 | 92 | +3.58% | 1,200 | - | +7.65% | - | - |
| 04/05 | 88 | 88 | 88 | 88 | 0% | 600 | - | +3.92% | - | - |
| 04/02 | 88 | 88 | 88 | 88 | 0% | 16,200 | - | +3.92% | - | - |
| 04/01 | 88 | 88 | 88 | 88 | +0.76% | 4,800 | - | +3.92% | - | - |
| 03/31 | 88 | 88 | 88 | 88 | +0.19% | 600 | - | +3.14% | - | - |
| 03/30 | 92 | 92 | 88 | 88 | +0.77% | 10,800 | - | +2.94% | - | - |
| 03/26 | 87 | 87 | 87 | 87 | +0.19% | 1,800 | - | +2.16% | - | - |
| 03/23 | 87 | 87 | 87 | 87 | 0% | 1,800 | - | +1.96% | - | - |
| 03/19 | 87 | 87 | 87 | 87 | 0% | 3,600 | - | +3.17% | - | - |
| 03/18 | 87 | 87 | 87 | 87 | -3.7% | 1,800 | - | +3.17% | - | - |
| 03/17 | 84 | 90 | 84 | 90 | +9.09% | 9,600 | - | +7.14% | - | - |
| 03/16 | 83 | 83 | 83 | 83 | 0% | 2,400 | - | -1.79% | - | - |
| 03/15 | 83 | 83 | 83 | 83 | -1% | 7,200 | - | -1.79% | - | - |
| 03/11 | 83 | 83 | 83 | 83 | 0% | 3,000 | - | -0.79% | - | - |
| 03/08 | 83 | 83 | 83 | 83 | -0.2% | 1,200 | - | -0.79% | - | - |
| 03/05 | 84 | 84 | 84 | 84 | -0.79% | 1,200 | - | -0.6% | - | - |
| 03/02 | 84 | 84 | 84 | 84 | +2.02% | 1,800 | - | +0.2% | - | - |
| 03/01 | 83 | 83 | 83 | 83 | +0.41% | 600 | - | -1.79% | - | - |
| 02/26 | 82 | 82 | 82 | 82 | 0% | 13,200 | - | -2.18% | - | - |
| 02/25 | 82 | 82 | 82 | 82 | -1% | 600 | - | -3.33% | - | - |
| 02/24 | 83 | 83 | 83 | 83 | -0.4% | 2,400 | - | -2.35% | - | - |
| 02/19 | 83 | 83 | 83 | 83 | 0% | 1,800 | - | -1.96% | - | - |
| 02/18 | 83 | 83 | 83 | 83 | 0% | 1,800 | - | -3.1% | - | - |
| 02/16 | 83 | 83 | 83 | 83 | +1.21% | 3,000 | - | -3.1% | - | - |
| 02/15 | 82 | 82 | 82 | 82 | -2.95% | 600 | - | -4.26% | - | - |
| 02/08 | 85 | 85 | 85 | 85 | -0.2% | 600 | - | -2.49% | - | - |
| 02/04 | 85 | 85 | 85 | 85 | 0% | 1,800 | - | -2.3% | - | - |
| 02/03 | 85 | 85 | 85 | 85 | -0.97% | 600 | - | -2.3% | - | - |
| 01/27 | 89 | 89 | 86 | 86 | -3.74% | 12,000 | - | -2.46% | - | - |
| 01/26 | 87 | 89 | 87 | 89 | +2.88% | 3,600 | - | +1.33% | - | - |
| 01/20 | 83 | 87 | 83 | 87 | +1.96% | 2,400 | - | -1.52% | - | - |
| 01/19 | 85 | 85 | 85 | 85 | +2% | 600 | - | -2.3% | - | - |
| 01/14 | 83 | 83 | 83 | 83 | +1.01% | 1,800 | - | -4.21% | - | - |
| 01/13 | 83 | 83 | 83 | 83 | +0.61% | 600 | - | -5.17% | - | - |
| 01/12 | 82 | 82 | 82 | 82 | 0% | 2,400 | - | -5.75% | - | - |
| 01/08 | 82 | 82 | 82 | 82 | 0% | 600 | - | -6.82% | - | - |
| 01/06 | 82 | 82 | 82 | 82 | 0% | 600 | - | -6.82% | - | - |
| 01/05 | 85 | 87 | 82 | 82 | 0% | 7,200 | - | -6.82% | - | - |
| 01/04 | 83 | 83 | 82 | 82 | -4.65% | 1,800 | - | -6.82% | - | - |
| 2009 |
| 12/30 | 86 | 86 | 86 | 86 | 0% | 1,200 | - | -3.37% | - | - |
| 12/29 | 86 | 86 | 86 | 86 | 0% | 600 | - | -3.37% | - | - |
| 12/28 | 86 | 86 | 86 | 86 | -7.03% | 3,000 | - | -3.37% | - | - |
| 12/25 | 93 | 93 | 89 | 93 | +3.74% | 25,800 | - | +2.78% | - | - |
| 12/24 | 92 | 92 | 88 | 89 | -3.6% | 7,200 | - | -0.93% | - | - |
| 12/22 | 93 | 93 | 93 | 93 | +4.72% | 1,200 | - | +2.78% | - | - |
| 12/18 | 86 | 88 | 86 | 88 | -6.19% | 1,800 | - | -1.85% | - | - |
| 12/10 | 94 | 94 | 94 | 94 | 0% | 600 | - | +4.63% | - | - |
| 12/09 | 94 | 94 | 94 | 94 | +3.67% | 2,400 | - | +4.63% | - | - |
| 12/08 | 91 | 91 | 91 | 91 | +5.83% | 600 | - | +0.93% | - | - |
| 12/07 | 86 | 86 | 86 | 86 | -10.43% | 3,000 | - | -4.63% | - | - |
| 12/03 | 96 | 96 | 96 | 96 | -0.86% | 600 | - | +5.31% | - | - |
| 12/01 | 97 | 97 | 96 | 97 | -3.01% | 4,800 | - | +7.41% | - | - |
| 11/30 | 100 | 100 | 100 | 100 | +8.14% | 16,200 | - | +10.74% | - | - |
| 11/27 | 83 | 92 | 83 | 92 | +18.92% | 1,200 | - | +2.41% | - | - |
| 11/25 | 78 | 78 | 78 | 78 | -2.11% | 600 | - | -13.89% | - | - |
| 11/20 | 81 | 81 | 79 | 79 | -2.06% | 4,800 | - | -12.04% | - | - |
| 11/17 | 81 | 81 | 81 | 81 | -1.02% | 600 | - | -11.17% | - | - |
| 11/16 | 83 | 83 | 82 | 82 | -3.92% | 4,200 | - | -11.23% | - | - |
| 11/13 | 85 | 85 | 85 | 85 | -0.97% | 3,000 | - | -7.61% | - | - |
| 11/12 | 86 | 86 | 86 | 86 | -2.83% | 1,200 | - | -6.7% | - | - |
| 11/10 | 88 | 88 | 88 | 88 | -0.93% | 600 | - | -5.02% | - | - |
| 11/09 | 92 | 92 | 89 | 89 | -2.73% | 4,800 | - | -4.12% | - | - |
| 11/06 | 91 | 92 | 91 | 92 | +0.92% | 1,200 | - | -1.43% | - | - |
| 10/30 | 91 | 91 | 91 | 91 | -0.91% | 1,200 | - | -2.33% | - | - |
| 10/28 | 92 | 92 | 92 | 92 | -4.35% | 600 | - | -1.43% | - | - |
| 10/27 | 96 | 96 | 96 | 96 | 0% | 13,800 | - | +3.05% | - | - |
| 10/26 | 96 | 96 | 96 | 96 | +2.5% | 600 | - | +3.05% | - | - |
| 10/22 | 95 | 95 | 94 | 94 | +0.54% | 2,400 | - | +0.54% | - | - |
| 10/16 | 93 | 93 | 93 | 93 | +0.54% | 1,200 | - | 0% | - | - |
| 10/09 | 93 | 93 | 93 | 93 | 0% | 600 | - | -0.54% | - | - |
| 10/08 | 91 | 93 | 91 | 93 | -0.89% | 3,600 | - | -0.54% | - | - |
| 10/07 | 93 | 93 | 93 | 93 | +1.82% | 1,200 | - | +0.36% | - | - |
