株価チャート
2009/07/23～2010/03/31
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 |
|---|
| 2013 | 4/1, 株式分割 1→200 |
| 2011 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 53 | 53 | 53 | 53 | 0% | 1,200 | 3億9763万 | -11.02% | - | 1.21 |
| 03/29 | 58 | 58 | 53 | 53 | -9.29% | 1,200 | - | -11.02% | - | - |
| 03/26 | 58 | 58 | 58 | 58 | +4.51% | 21,200 | - | -3.54% | - | - |
| 03/25 | 54 | 55 | 54 | 55 | +5.48% | 10,000 | - | -7.71% | - | - |
| 03/23 | 53 | 53 | 53 | 53 | -4.11% | 400 | - | -13.93% | - | - |
| 03/19 | 55 | 57 | 55 | 55 | +7.88% | 2,400 | - | -10.25% | - | - |
| 03/18 | 55 | 55 | 51 | 51 | -7.89% | 10,000 | - | -18.15% | - | - |
| 03/16 | 55 | 55 | 55 | 55 | 0% | 400 | - | -12.54% | - | - |
| 03/12 | 55 | 55 | 55 | 55 | -4.17% | 400 | - | -12.54% | - | - |
| 03/10 | 56 | 58 | 56 | 58 | +2.72% | 800 | - | -10.16% | - | - |
| 03/05 | 63 | 63 | 55 | 56 | -6.71% | 9,200 | - | -12.54% | - | - |
| 03/02 | 60 | 60 | 60 | 60 | +2.13% | 400 | - | -7.69% | - | - |
| 03/01 | 59 | 59 | 59 | 59 | 0% | 2,000 | - | -9.62% | - | - |
| 02/26 | 60 | 60 | 57 | 59 | -7.48% | 25,200 | - | -9.62% | - | - |
| 02/25 | 60 | 64 | 60 | 64 | +5.83% | 8,000 | - | -2.31% | - | - |
| 02/23 | 60 | 60 | 60 | 60 | +0.84% | 2,800 | - | -7.69% | - | - |
| 02/22 | 60 | 60 | 60 | 60 | -4.03% | 1,200 | - | -9.85% | - | - |
| 02/15 | 57 | 62 | 57 | 62 | +5.62% | 800 | - | -6.06% | - | - |
| 02/12 | 59 | 59 | 59 | 59 | -7.85% | 4,400 | - | -11.06% | - | - |
| 02/03 | 64 | 64 | 64 | 64 | +2% | 400 | - | -3.48% | - | - |
| 02/02 | 62 | 62 | 62 | 62 | +3.74% | 400 | - | -5.38% | - | - |
| 02/01 | 60 | 60 | 60 | 60 | -7.35% | 2,000 | - | -8.79% | - | - |
| 01/26 | 62 | 65 | 61 | 65 | -3.71% | 16,800 | - | -3.02% | - | - |
| 01/25 | 68 | 68 | 66 | 67 | -0.77% | 8,000 | - | +0.71% | - | - |
| 01/22 | 67 | 68 | 66 | 68 | +0.74% | 8,800 | - | +1.49% | - | - |
| 01/21 | 66 | 68 | 66 | 68 | +1.89% | 1,600 | - | -0.74% | - | - |
| 01/20 | 66 | 66 | 66 | 66 | -2.57% | 400 | - | -2.57% | - | - |
| 01/19 | 66 | 68 | 66 | 68 | -2.86% | 4,400 | - | 0% | - | - |
| 01/15 | 67 | 70 | 67 | 70 | +3.32% | 2,000 | - | +2.94% | - | - |
| 01/12 | 68 | 68 | 68 | 68 | +3.83% | 400 | - | -0.37% | - | - |
| 01/08 | 65 | 65 | 65 | 65 | -6.12% | 400 | - | -4.04% | - | - |
| 01/07 | 70 | 70 | 70 | 70 | +3.73% | 400 | - | +2.21% | - | - |
| 01/05 | 64 | 67 | 64 | 67 | -7.55% | 2,800 | - | -1.47% | - | - |
| 01/04 | 72 | 72 | 72 | 72 | +9.4% | 400 | - | +6.58% | - | - |
| 2009 |
| 12/28 | 66 | 66 | 66 | 66 | 0% | 13,600 | - | -2.57% | - | - |
| 12/25 | 66 | 66 | 65 | 66 | 0% | 6,000 | - | -3.99% | - | - |
| 12/24 | 64 | 66 | 64 | 66 | +3.07% | 1,200 | - | -3.99% | - | - |
| 12/22 | 65 | 65 | 63 | 64 | -2.06% | 3,600 | - | -6.85% | - | - |
| 12/16 | 64 | 66 | 64 | 66 | +3.14% | 1,200 | - | -6.25% | - | - |
| 12/14 | 64 | 64 | 64 | 64 | -2.3% | 400 | - | -9.11% | - | - |
| 12/11 | 66 | 66 | 65 | 65 | +1.17% | 6,400 | - | -6.96% | - | - |
| 12/10 | 62 | 64 | 62 | 64 | +7.52% | 2,000 | - | -9.33% | - | - |
| 12/09 | 61 | 62 | 60 | 60 | -11% | 16,000 | - | -15.67% | - | - |
| 12/08 | 67 | 67 | 67 | 67 | 0% | 2,000 | - | -6.56% | - | - |
| 12/07 | 69 | 69 | 67 | 67 | -3.17% | 800 | - | -6.56% | - | - |
| 12/03 | 69 | 69 | 69 | 69 | -4.14% | 800 | - | -3.51% | - | - |
| 11/30 | 67 | 72 | 67 | 72 | -0.03% | 1,200 | - | -0.72% | - | - |
| 11/27 | 73 | 73 | 73 | 73 | 0% | 800 | - | -0.68% | - | - |
| 11/26 | 73 | 73 | 73 | 73 | +1.4% | 13,200 | - | -0.68% | - | - |
| 11/25 | 67 | 72 | 67 | 72 | -0.35% | 5,200 | - | -2.05% | - | - |
| 11/24 | 73 | 73 | 72 | 72 | -1.71% | 1,600 | - | -1.71% | - | - |
| 11/20 | 68 | 73 | 68 | 73 | 0% | 800 | - | 0% | - | - |
| 11/19 | 73 | 73 | 73 | 73 | +10.19% | 400 | - | 0% | - | - |
| 11/17 | 66 | 66 | 66 | 66 | +7.29% | 400 | - | -9.25% | - | - |
| 11/16 | 63 | 63 | 59 | 62 | -3.89% | 1,600 | - | -15.41% | - | - |
| 11/10 | 64 | 64 | 64 | 64 | -5.51% | 400 | - | -13.18% | - | - |
| 11/09 | 68 | 68 | 68 | 68 | -13.1% | 400 | - | -8.11% | - | - |
| 10/27 | 71 | 78 | 71 | 78 | +0.16% | 4,400 | - | +4.33% | - | - |
| 10/26 | 81 | 82 | 72 | 78 | +0.81% | 17,600 | - | +5.57% | - | - |
| 10/23 | 75 | 78 | 75 | 78 | +4.73% | 3,600 | - | +4.73% | - | - |
| 10/22 | 75 | 76 | 74 | 74 | +1.72% | 2,800 | - | 0% | - | - |
| 10/21 | 73 | 73 | 73 | 73 | +1.39% | 400 | - | -1.69% | - | - |
| 10/20 | 72 | 72 | 72 | 72 | -1.03% | 2,400 | - | -3.04% | - | - |
| 10/14 | 70 | 73 | 70 | 73 | -4.92% | 800 | - | -2.03% | - | - |
| 10/07 | 75 | 76 | 75 | 76 | +2.01% | 2,000 | - | +3.04% | - | - |
| 10/06 | 75 | 75 | 75 | 75 | +4.55% | 400 | - | +1.01% | - | - |
| 10/05 | 72 | 72 | 72 | 72 | -2.89% | 2,400 | - | -3.38% | - | - |
| 09/30 | 74 | 74 | 74 | 74 | -4.85% | 400 | - | -0.51% | - | - |
| 09/29 | 82 | 82 | 73 | 77 | +1.14% | 1,600 | - | +4.56% | - | - |
| 09/28 | 77 | 77 | 77 | 77 | 0% | 11,600 | - | +4.79% | - | - |
| 09/25 | 75 | 77 | 74 | 77 | +5.52% | 6,800 | - | +4.79% | - | - |
| 09/24 | 73 | 73 | 73 | 73 | 0% | 400 | - | -0.68% | - | - |
| 09/18 | 75 | 75 | 73 | 73 | -6.45% | 1,200 | - | -0.68% | - | - |
| 09/17 | 72 | 78 | 72 | 78 | +6.9% | 1,600 | - | +6.16% | - | - |
| 09/16 | 73 | 73 | 73 | 73 | 0% | 2,000 | - | -0.68% | - | - |
| 09/14 | 74 | 74 | 73 | 73 | -2.03% | 1,600 | - | -2.03% | - | - |
| 09/10 | 72 | 74 | 72 | 74 | +3.14% | 1,200 | - | 0% | - | - |
| 09/08 | 72 | 72 | 72 | 72 | -1.03% | 800 | - | -3.04% | - | - |
| 09/03 | 73 | 73 | 73 | 73 | -1.02% | 800 | - | -3.33% | - | - |
| 08/28 | 73 | 73 | 73 | 73 | -6.09% | 400 | - | -2.33% | - | - |
| 08/26 | 78 | 78 | 78 | 78 | +4% | 12,800 | - | +2.63% | - | - |
| 08/25 | 78 | 78 | 75 | 75 | +0.98% | 8,400 | - | -1.32% | - | - |
| 08/21 | 72 | 74 | 72 | 74 | -0.97% | 1,200 | - | -2.27% | - | - |
| 08/19 | 75 | 75 | 75 | 75 | -5.06% | 400 | - | -1.32% | - | - |
| 08/14 | 79 | 79 | 79 | 79 | +6.4% | 400 | - | +2.6% | - | - |
| 08/13 | 71 | 74 | 71 | 74 | +4.58% | 11,600 | - | -4.81% | - | - |
| 08/12 | 71 | 71 | 71 | 71 | -0.35% | 1,200 | - | -8.97% | - | - |
| 08/11 | 70 | 71 | 70 | 71 | +1.42% | 1,600 | - | -9.81% | - | - |
| 08/10 | 70 | 70 | 70 | 70 | +0.36% | 1,600 | - | -12.19% | - | - |
| 08/07 | 70 | 70 | 70 | 70 | +0.32% | 800 | - | -13.58% | - | - |
| 08/06 | 70 | 70 | 70 | 70 | -3.43% | 3,200 | - | -14.91% | - | - |
| 08/04 | 71 | 72 | 70 | 72 | 0% | 1,200 | - | -12.95% | - | - |
| 08/03 | 72 | 72 | 72 | 72 | +5.47% | 400 | - | -13.99% | - | - |
| 07/31 | 70 | 72 | 68 | 69 | -5.52% | 3,600 | - | -18.45% | - | - |
| 07/30 | 73 | 73 | 73 | 73 | 0% | 400 | - | -14.71% | - | - |
| 07/29 | 73 | 73 | 73 | 73 | -1.69% | 1,600 | - | -14.71% | - | - |
| 07/28 | 74 | 74 | 74 | 74 | -6.94% | 800 | - | -13.24% | - | - |
| 07/27 | 80 | 80 | 75 | 79 | -2.76% | 14,000 | - | -7.85% | - | - |
| 07/24 | 82 | 82 | 78 | 82 | -0.15% | 4,400 | - | -5.23% | - | - |
| 07/23 | 75 | 82 | 75 | 82 | +9.02% | 4,000 | - | -3.97% | - | - |
