株価チャート
2009/08/03～2010/03/31
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 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 76 | 80 | 74 | 76 | +0.6% | 10,000 | 4億8924万 | +0.67% | - | 0.83 |
| 03/30 | 75 | 75 | 73 | 75 | +0.07% | 6,200 | - | +0.07% | - | - |
| 03/29 | 78 | 80 | 75 | 75 | -5.06% | 26,600 | - | 0% | - | - |
| 03/26 | 79 | 86 | 79 | 79 | -3.07% | 28,600 | - | +5.33% | - | - |
| 03/25 | 87 | 89 | 80 | 82 | -4.17% | 23,600 | - | +8.67% | - | - |
| 03/24 | 115 | 115 | 85 | 85 | -13.65% | 98,600 | - | +14.93% | - | - |
| 03/23 | 85 | 99 | 85 | 99 | +25.48% | 80,000 | - | +33.11% | - | - |
| 03/19 | 70 | 79 | 70 | 79 | +7.53% | 12,400 | - | +7.53% | - | - |
| 03/18 | 73 | 73 | 73 | 73 | -1.22% | 200 | - | +1.39% | - | - |
| 03/17 | 74 | 74 | 74 | 74 | 0% | 200 | - | +2.64% | - | - |
| 03/16 | 74 | 74 | 74 | 74 | +6.33% | 600 | - | +2.64% | - | - |
| 03/12 | 70 | 70 | 70 | 70 | -0.71% | 200 | - | -3.47% | - | - |
| 03/10 | 75 | 75 | 70 | 70 | -4.44% | 1,000 | - | -2.78% | - | - |
| 03/08 | 73 | 73 | 73 | 73 | +0.34% | 200 | - | +1.74% | - | - |
| 03/05 | 73 | 73 | 73 | 73 | +5.04% | 200 | - | +1.39% | - | - |
| 03/04 | 70 | 70 | 70 | 70 | -1.07% | 3,400 | - | -3.47% | - | - |
| 03/02 | 70 | 70 | 70 | 70 | 0% | 200 | - | -3.77% | - | - |
| 03/01 | 70 | 70 | 70 | 70 | -5% | 800 | - | -3.77% | - | - |
| 02/26 | 74 | 74 | 74 | 74 | -0.07% | 2,200 | - | +1.3% | - | - |
| 02/25 | 72 | 74 | 72 | 74 | +2.78% | 1,800 | - | +1.37% | - | - |
| 02/23 | 72 | 72 | 72 | 72 | -3.36% | 400 | - | -1.37% | - | - |
| 02/22 | 74 | 75 | 74 | 75 | 0% | 400 | - | +0.68% | - | - |
| 02/17 | 68 | 75 | 68 | 75 | +0.07% | 400 | - | +0.68% | - | - |
| 02/15 | 66 | 74 | 66 | 74 | -0.73% | 1,000 | - | +0.61% | - | - |
| 01/26 | 75 | 75 | 70 | 75 | 0% | 5,000 | - | +1.35% | - | - |
| 01/25 | 74 | 76 | 74 | 75 | 0% | 3,200 | - | 0% | - | - |
| 01/21 | 75 | 75 | 75 | 75 | 0% | 200 | - | 0% | - | - |
| 01/19 | 70 | 76 | 70 | 75 | +7.14% | 3,000 | - | 0% | - | - |
| 01/14 | 71 | 71 | 70 | 70 | +6.87% | 1,200 | - | -7.89% | - | - |
| 01/13 | 66 | 66 | 66 | 66 | -6.43% | 600 | - | -14.94% | - | - |
| 01/08 | 70 | 70 | 70 | 70 | -6.67% | 200 | - | -10.26% | - | - |
| 2009 |
| 12/28 | 75 | 75 | 75 | 75 | +4.53% | 2,400 | - | -5.06% | - | - |
| 12/25 | 69 | 72 | 69 | 72 | +1.06% | 1,400 | - | -9.18% | - | - |
| 12/24 | 71 | 71 | 71 | 71 | +0.64% | 1,400 | - | -11.25% | - | - |
| 12/22 | 73 | 73 | 71 | 71 | -5.37% | 800 | - | -12.9% | - | - |
| 12/11 | 75 | 75 | 75 | 75 | +5.67% | 6,400 | - | -9.09% | - | - |
| 12/08 | 71 | 71 | 71 | 71 | +1.51% | 1,600 | - | -13.96% | - | - |
| 12/02 | 69 | 70 | 69 | 70 | +1.53% | 600 | - | -16.27% | - | - |
| 11/30 | 68 | 69 | 67 | 68 | -9.34% | 1,000 | - | -18.51% | - | - |
| 11/26 | 76 | 76 | 76 | 76 | -8.48% | 2,600 | - | -11.18% | - | - |
| 11/25 | 78 | 84 | 78 | 83 | +10% | 3,400 | - | -4.07% | - | - |
| 11/24 | 78 | 78 | 75 | 75 | -3.23% | 400 | - | -12.79% | - | - |
| 11/20 | 75 | 78 | 75 | 78 | 0% | 600 | - | -10.92% | - | - |
| 11/19 | 78 | 78 | 78 | 78 | +3.33% | 1,200 | - | -10.92% | - | - |
| 11/13 | 75 | 75 | 75 | 75 | -6.25% | 3,600 | - | -14.77% | - | - |
| 11/10 | 80 | 80 | 80 | 80 | +2.96% | 2,000 | - | -10.11% | - | - |
| 11/06 | 78 | 78 | 78 | 78 | +0.13% | 200 | - | -12.7% | - | - |
| 11/05 | 80 | 80 | 76 | 78 | -7.07% | 1,800 | - | -12.81% | - | - |
| 11/04 | 82 | 84 | 82 | 84 | 0% | 6,200 | - | -7.22% | - | - |
| 10/28 | 87 | 88 | 84 | 84 | -2.96% | 800 | - | -7.22% | - | - |
| 10/27 | 86 | 86 | 86 | 86 | +2.38% | 200 | - | -3.31% | - | - |
| 10/26 | 93 | 93 | 84 | 84 | -9.14% | 5,000 | - | -5.56% | - | - |
| 10/23 | 90 | 94 | 90 | 93 | +2.78% | 4,600 | - | +3.93% | - | - |
| 10/22 | 90 | 90 | 90 | 90 | 0% | 200 | - | +2.27% | - | - |
| 10/21 | 90 | 90 | 88 | 90 | 0% | 4,000 | - | +2.27% | - | - |
| 10/20 | 90 | 91 | 90 | 90 | 0% | 6,200 | - | +2.27% | - | - |
| 10/16 | 90 | 90 | 90 | 90 | +2.86% | 200 | - | +3.45% | - | - |
| 10/15 | 88 | 88 | 88 | 88 | -4.37% | 200 | - | +1.74% | - | - |
| 10/14 | 85 | 92 | 85 | 92 | +2.52% | 1,000 | - | +6.4% | - | - |
| 10/13 | 89 | 89 | 89 | 89 | -1.11% | 200 | - | +3.78% | - | - |
| 10/09 | 90 | 91 | 90 | 90 | +0.28% | 4,800 | - | +6.18% | - | - |
| 10/08 | 93 | 93 | 90 | 90 | -2.7% | 2,200 | - | +5.88% | - | - |
| 10/07 | 93 | 93 | 93 | 93 | 0% | 3,600 | - | +8.82% | - | - |
| 10/06 | 85 | 93 | 85 | 93 | 0% | 400 | - | +10.12% | - | - |
| 10/05 | 93 | 93 | 93 | 93 | 0% | 200 | - | +10.12% | - | - |
| 10/02 | 91 | 93 | 90 | 93 | +2.21% | 1,600 | - | +10.12% | - | - |
| 10/01 | 91 | 91 | 91 | 91 | 0% | 200 | - | +7.74% | - | - |
| 09/30 | 90 | 91 | 90 | 91 | -6.7% | 2,600 | - | +9.04% | - | - |
| 09/28 | 97 | 97 | 97 | 97 | +3.19% | 5,000 | - | +16.87% | - | - |
| 09/25 | 101 | 101 | 92 | 94 | +3.87% | 9,000 | - | +14.63% | - | - |
| 09/24 | 83 | 91 | 83 | 91 | +12.42% | 30,000 | - | +11.73% | - | - |
| 09/18 | 85 | 85 | 81 | 81 | -8.52% | 1,000 | - | -0.62% | - | - |
| 09/17 | 84 | 90 | 82 | 88 | +1.73% | 8,400 | - | +8.64% | - | - |
| 09/16 | 80 | 87 | 80 | 87 | +13.07% | 6,000 | - | +8.13% | - | - |
| 09/15 | 77 | 77 | 77 | 77 | -1.23% | 400 | - | -4.38% | - | - |
| 09/11 | 78 | 78 | 77 | 77 | -4.38% | 600 | - | -3.19% | - | - |
| 09/09 | 81 | 81 | 81 | 81 | +0.62% | 400 | - | 0% | - | - |
| 09/08 | 81 | 81 | 81 | 81 | +5.23% | 200 | - | -0.62% | - | - |
| 09/07 | 80 | 80 | 75 | 77 | -7.78% | 1,000 | - | -5.56% | - | - |
| 09/04 | 78 | 83 | 78 | 83 | +13.24% | 1,800 | - | +2.41% | - | - |
| 09/03 | 73 | 73 | 73 | 73 | 0% | 200 | - | -9.57% | - | - |
| 08/31 | 78 | 78 | 73 | 73 | -7.28% | 2,000 | - | -9.57% | - | - |
| 08/28 | 79 | 79 | 79 | 79 | -1.86% | 600 | - | -2.47% | - | - |
| 08/27 | 81 | 81 | 81 | 81 | -3.88% | 400 | - | -0.62% | - | - |
| 08/26 | 84 | 84 | 84 | 84 | 0% | 4,600 | - | +3.4% | - | - |
| 08/25 | 83 | 84 | 83 | 84 | +1.45% | 6,400 | - | +3.4% | - | - |
| 08/24 | 85 | 85 | 81 | 83 | -2.88% | 2,000 | - | +1.91% | - | - |
| 08/21 | 86 | 86 | 85 | 85 | -5.56% | 600 | - | +4.94% | - | - |
| 08/20 | 84 | 90 | 84 | 90 | +7.78% | 1,200 | - | +11.11% | - | - |
| 08/18 | 83 | 84 | 83 | 84 | +1.21% | 400 | - | +3.09% | - | - |
| 08/17 | 77 | 83 | 77 | 83 | +3.13% | 1,200 | - | +1.85% | - | - |
| 08/14 | 80 | 80 | 80 | 80 | 0% | 2,600 | - | -1.23% | - | - |
| 08/13 | 80 | 80 | 80 | 80 | -1.23% | 200 | - | -2.44% | - | - |
| 08/12 | 81 | 81 | 81 | 81 | +6.51% | 600 | - | -1.22% | - | - |
| 08/10 | 76 | 76 | 76 | 76 | -3.8% | 200 | - | -7.26% | - | - |
| 08/07 | 79 | 79 | 79 | 79 | +0.06% | 200 | - | -4.76% | - | - |
| 08/06 | 79 | 79 | 79 | 79 | +0.64% | 200 | - | -4.82% | - | - |
| 08/05 | 79 | 79 | 79 | 79 | -2.48% | 200 | - | -6.55% | - | - |
| 08/04 | 81 | 81 | 81 | 81 | +2.48% | 200 | - | -4.17% | - | - |
| 08/03 | 78 | 83 | 78 | 79 | -6.49% | 2,200 | - | -7.59% | - | - |
