株価チャート
2009/09/03～2010/03/31
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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 110 | 120 | 110 | 118 | -0.76% | 6,000 | 1億6179万 | +31.22% | 2.82 | 1.09 |
| 03/30 | 110 | 119 | 108 | 119 | 0% | 16,800 | - | +33.71% | - | - |
| 03/29 | 126 | 133 | 114 | 119 | -13.71% | 39,800 | - | +36.78% | - | - |
| 03/26 | 129 | 138 | 115 | 138 | +27.8% | 84,600 | - | +62.24% | - | - |
| 03/25 | 103 | 108 | 98 | 108 | +16.15% | 14,100 | - | +30% | - | - |
| 03/24 | 90 | 93 | 90 | 93 | +3.22% | 3,700 | - | +13.29% | - | - |
| 03/23 | 90 | 90 | 86 | 90 | 0% | 2,100 | - | +11.11% | - | - |
| 03/19 | 88 | 90 | 88 | 90 | +2.86% | 3,200 | - | +11.11% | - | - |
| 03/18 | 85 | 89 | 85 | 88 | +5.93% | 2,500 | - | +9.38% | - | - |
| 03/17 | 88 | 88 | 83 | 83 | -3.17% | 1,800 | - | +3.25% | - | - |
| 03/16 | 88 | 88 | 84 | 85 | -2.74% | 3,600 | - | +6.63% | - | - |
| 03/15 | 86 | 88 | 82 | 88 | +1.74% | 5,700 | - | +11.01% | - | - |
| 03/12 | 94 | 94 | 86 | 86 | -6.41% | 13,000 | - | +9.11% | - | - |
| 03/11 | 77 | 92 | 77 | 92 | +19.46% | 16,400 | - | +16.58% | - | - |
| 03/10 | 81 | 81 | 77 | 77 | -0.77% | 200 | - | -1.15% | - | - |
| 03/09 | 80 | 80 | 78 | 78 | -2.88% | 1,500 | - | -1.65% | - | - |
| 03/08 | 82 | 84 | 77 | 80 | -1.11% | 19,600 | - | +1.27% | - | - |
| 03/05 | 79 | 81 | 76 | 81 | 0% | 1,500 | - | +2.41% | - | - |
| 03/04 | 75 | 81 | 74 | 81 | +7.87% | 5,100 | - | +2.41% | - | - |
| 03/03 | 75 | 76 | 74 | 75 | -5.42% | 6,800 | - | -6.25% | - | - |
| 03/02 | 75 | 79 | 75 | 79 | +5.73% | 800 | - | -2.1% | - | - |
| 03/01 | 76 | 77 | 74 | 75 | -6.25% | 4,200 | - | -7.41% | - | - |
| 02/26 | 93 | 93 | 75 | 80 | -4.76% | 15,000 | - | -2.44% | - | - |
| 02/25 | 83 | 91 | 83 | 84 | +10.53% | 22,200 | - | +2.44% | - | - |
| 02/24 | 75 | 76 | 73 | 76 | +1.33% | 500 | - | -8.43% | - | - |
| 02/23 | 75 | 75 | 75 | 75 | -2.98% | 200 | - | -9.64% | - | - |
| 02/22 | 75 | 77 | 75 | 77 | +3.34% | 200 | - | -7.98% | - | - |
| 02/19 | 75 | 75 | 75 | 75 | -0.13% | 1,000 | - | -12% | - | - |
| 02/18 | 73 | 75 | 72 | 75 | -4.59% | 2,300 | - | -12.91% | - | - |
| 02/17 | 79 | 79 | 79 | 79 | +0.38% | 1,500 | - | -8.72% | - | - |
| 02/16 | 80 | 80 | 78 | 78 | -1.01% | 2,100 | - | -11.14% | - | - |
| 02/15 | 79 | 79 | 79 | 79 | -1.25% | 1,000 | - | -12.22% | - | - |
| 02/12 | 80 | 80 | 80 | 80 | 0% | 100 | - | -13.98% | - | - |
| 02/10 | 83 | 83 | 80 | 80 | 0% | 700 | - | -15.79% | - | - |
| 02/09 | 80 | 88 | 80 | 80 | +3.76% | 6,000 | - | -18.37% | - | - |
| 02/08 | 77 | 77 | 77 | 77 | -1.78% | 200 | - | -23.66% | - | - |
| 02/05 | 77 | 79 | 71 | 79 | -2.48% | 2,100 | - | -24.52% | - | - |
| 02/04 | 79 | 81 | 79 | 81 | +1.9% | 1,600 | - | -24.06% | - | - |
| 02/03 | 85 | 85 | 78 | 79 | -3.89% | 7,500 | - | -26.85% | - | - |
| 02/02 | 85 | 85 | 75 | 82 | -2.84% | 2,800 | - | -25.95% | - | - |
| 02/01 | 85 | 85 | 85 | 85 | -2.65% | 3,300 | - | -25.79% | - | - |
| 01/29 | 88 | 88 | 87 | 87 | -3.44% | 3,000 | - | -25.73% | - | - |
| 01/28 | 90 | 90 | 89 | 90 | -3.12% | 17,700 | - | -24.37% | - | - |
| 01/27 | 91 | 93 | 90 | 93 | +2.88% | 5,100 | - | -23.85% | - | - |
| 01/26 | 92 | 92 | 90 | 90 | -3.94% | 5,500 | - | -27.18% | - | - |
| 01/25 | 93 | 94 | 93 | 94 | +3.98% | 3,200 | - | -25.98% | - | - |
| 01/22 | 91 | 94 | 90 | 90 | -3.32% | 5,700 | - | -30.46% | - | - |
| 01/21 | 94 | 94 | 94 | 94 | +5.06% | 3,300 | - | -29.17% | - | - |
| 01/20 | 94 | 94 | 89 | 89 | -5.62% | 14,300 | - | -34.07% | - | - |
| 01/19 | 94 | 96 | 94 | 94 | -2.58% | 12,700 | - | -31.17% | - | - |
| 01/18 | 104 | 104 | 94 | 97 | -7.72% | 46,400 | - | -30.86% | - | - |
| 01/15 | 105 | 105 | 100 | 105 | +16.69% | 74,800 | - | -26.13% | - | - |
| 01/14 | 90 | 90 | 73 | 90 | +2.28% | 34,600 | - | -37.57% | - | - |
| 01/13 | 83 | 91 | 82 | 88 | -20.81% | 25,800 | - | -39.79% | - | - |
| 01/12 | 114 | 114 | 111 | 111 | -21.28% | 28,400 | - | -25.5% | - | - |
| 01/07 | 135 | 141 | 135 | 141 | -0.7% | 800 | - | -6.62% | - | - |
| 2009 |
| 12/30 | 134 | 142 | 134 | 142 | -5.33% | 3,300 | - | -6.58% | - | - |
| 12/28 | 136 | 150 | 136 | 150 | -1.96% | 1,200 | - | -1.32% | - | - |
| 12/24 | 136 | 153 | 136 | 153 | +9.44% | 2,600 | - | +1.32% | - | - |
| 12/18 | 140 | 140 | 140 | 140 | -6.8% | 200 | - | -6.8% | - | - |
| 12/07 | 145 | 150 | 145 | 150 | +8.7% | 1,100 | - | 0% | - | - |
| 12/03 | 140 | 140 | 136 | 138 | -1.43% | 400 | - | -8% | - | - |
| 12/02 | 136 | 140 | 136 | 140 | -6.67% | 400 | - | -6.67% | - | - |
| 11/27 | 150 | 150 | 150 | 150 | 0% | 100 | - | 0% | - | - |
| 11/20 | 150 | 150 | 150 | 150 | 0% | 200 | - | 0% | - | - |
| 11/13 | 145 | 151 | 145 | 150 | -1.96% | 500 | - | 0% | - | - |
| 11/06 | 153 | 153 | 153 | 153 | -0.97% | 100 | - | +1.32% | - | - |
| 11/05 | 155 | 155 | 155 | 155 | -2.52% | 300 | - | +2.32% | - | - |
| 11/02 | 156 | 159 | 156 | 159 | 0% | 700 | - | +4.97% | - | - |
| 10/30 | 159 | 159 | 159 | 159 | 0% | 100 | - | +4.97% | - | - |
| 10/29 | 160 | 160 | 159 | 159 | +4.21% | 400 | - | +4.97% | - | - |
| 10/27 | 156 | 156 | 152 | 152 | -3.12% | 2,400 | - | +0.73% | - | - |
| 10/26 | 157 | 157 | 157 | 157 | +2.61% | 400 | - | +3.97% | - | - |
| 10/23 | 153 | 153 | 153 | 153 | +0.59% | 200 | - | +1.32% | - | - |
| 10/22 | 157 | 169 | 152 | 152 | -1.23% | 3,700 | - | +0.07% | - | - |
| 10/21 | 153 | 157 | 153 | 154 | +1.32% | 1,800 | - | +1.32% | - | - |
| 10/20 | 150 | 156 | 150 | 152 | +1.33% | 3,200 | - | 0% | - | - |
| 10/19 | 155 | 155 | 150 | 150 | -3.23% | 900 | - | -1.32% | - | - |
| 10/16 | 153 | 165 | 153 | 155 | -10.4% | 16,500 | - | +1.97% | - | - |
| 10/15 | 167 | 173 | 167 | 173 | +13.07% | 63,100 | - | +13.82% | - | - |
| 10/14 | 153 | 153 | 153 | 153 | +15.04% | 2,100 | - | +1.32% | - | - |
| 10/13 | 134 | 134 | 133 | 133 | -0.08% | 1,100 | - | -11.92% | - | - |
| 10/09 | 133 | 133 | 133 | 133 | -4.93% | 100 | - | -12.43% | - | - |
| 10/08 | 140 | 140 | 140 | 140 | +6.06% | 200 | - | -9.09% | - | - |
| 10/07 | 128 | 132 | 128 | 132 | -7.11% | 400 | - | -14.29% | - | - |
| 10/02 | 145 | 145 | 140 | 142 | -5.27% | 400 | - | -8.32% | - | - |
| 09/29 | 146 | 151 | 143 | 150 | +1.35% | 1,400 | - | -3.23% | - | - |
| 09/28 | 142 | 150 | 142 | 148 | -1.33% | 1,100 | - | -4.52% | - | - |
| 09/24 | 150 | 150 | 150 | 150 | 0% | 1,000 | - | -3.23% | - | - |
| 09/18 | 150 | 150 | 150 | 150 | -2.85% | 600 | - | -3.23% | - | - |
| 09/17 | 155 | 155 | 154 | 154 | -0.45% | 200 | - | -1.03% | - | - |
| 09/15 | 165 | 165 | 155 | 155 | -6% | 2,400 | - | -0.58% | - | - |
| 09/14 | 161 | 169 | 160 | 165 | +10% | 17,500 | - | +5.77% | - | - |
| 09/11 | 155 | 155 | 150 | 150 | -3.16% | 800 | - | -3.85% | - | - |
| 09/10 | 155 | 155 | 155 | 155 | -1.21% | 2,900 | - | -0.71% | - | - |
| 09/09 | 162 | 162 | 157 | 157 | -4.68% | 200 | - | +0.51% | - | - |
| 09/08 | 158 | 165 | 158 | 165 | +2.81% | 6,500 | - | +4.78% | - | - |
| 09/07 | 160 | 162 | 157 | 160 | 0% | 3,100 | - | +1.27% | - | - |
| 09/04 | 155 | 163 | 155 | 160 | +4.58% | 3,100 | - | +0.63% | - | - |
| 09/03 | 160 | 160 | 153 | 153 | -4.38% | 3,200 | - | -3.77% | - | - |
