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 |
|---|
| 2012 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 111 | 111 | 106 | 106 | -8.45% | 73,300 | 17億5230万 | +45.48% | 257.65 | 3.81 |
| 03/30 | 120 | 120 | 111 | 116 | +3.94% | 82,000 | - | +65.71% | - | - |
| 03/29 | 118 | 118 | 105 | 112 | -14.15% | 246,500 | - | +64.12% | - | - |
| 03/26 | 129 | 145 | 120 | 130 | +13.04% | 513,900 | - | +100% | - | - |
| 03/25 | 120 | 120 | 108 | 115 | -5.74% | 87,600 | - | +88.52% | - | - |
| 03/24 | 126 | 126 | 120 | 122 | -2.79% | 83,800 | - | +106.78% | - | - |
| 03/23 | 120 | 180 | 119 | 126 | +2.37% | 375,000 | - | +124.11% | - | - |
| 03/19 | 123 | 123 | 123 | 123 | +32.4% | 167,000 | - | +131.32% | - | - |
| 03/18 | 93 | 93 | 93 | 93 | +19.33% | 15,600 | - | +85.2% | - | - |
| 03/17 | 78 | 78 | 78 | 78 | +14.79% | 9,400 | - | +61.67% | - | - |
| 03/16 | 68 | 68 | 68 | 68 | +17.36% | 23,100 | - | +46.96% | - | - |
| 03/15 | 54 | 58 | 52 | 58 | -6.65% | 117,500 | - | +28% | - | - |
| 03/12 | 62 | 62 | 60 | 62 | +19.34% | 105,400 | - | +40.23% | - | - |
| 03/11 | 45 | 52 | 45 | 52 | +15.66% | 40,700 | - | +17.5% | - | - |
| 03/10 | 42 | 46 | 42 | 45 | +3.95% | 3,900 | - | +3.95% | - | - |
| 03/09 | 42 | 43 | 41 | 43 | +2.38% | 11,600 | - | 0% | - | - |
| 03/08 | 43 | 43 | 42 | 42 | -1.18% | 1,100 | - | -2.33% | - | - |
| 03/05 | 42 | 43 | 42 | 43 | +2.41% | 3,200 | - | -1.16% | - | - |
| 03/04 | 41 | 42 | 41 | 42 | -0.6% | 3,000 | - | -5.68% | - | - |
| 03/03 | 41 | 42 | 41 | 42 | -2.45% | 2,600 | - | -5.11% | - | - |
| 03/02 | 43 | 43 | 41 | 43 | +0.47% | 1,100 | - | -2.73% | - | - |
| 03/01 | 42 | 43 | 42 | 43 | 0% | 1,400 | - | -3.18% | - | - |
| 02/26 | 41 | 43 | 41 | 43 | +2.4% | 2,700 | - | -5.33% | - | - |
| 02/25 | 42 | 42 | 41 | 42 | -4.15% | 1,400 | - | -7.56% | - | - |
| 02/24 | 41 | 44 | 40 | 43 | +3.33% | 4,800 | - | -5.65% | - | - |
| 02/23 | 43 | 43 | 41 | 42 | -3% | 1,300 | - | -8.7% | - | - |
| 02/22 | 45 | 46 | 43 | 43 | -3.67% | 4,300 | - | -5.87% | - | - |
| 02/19 | 45 | 45 | 43 | 45 | +6.77% | 5,600 | - | -2.28% | - | - |
| 02/18 | 42 | 43 | 42 | 42 | -3.22% | 3,900 | - | -8.48% | - | - |
| 02/17 | 50 | 50 | 44 | 44 | -8.42% | 7,100 | - | -5.43% | - | - |
| 02/16 | 51 | 51 | 47 | 48 | -5% | 8,600 | - | +3.26% | - | - |
| 02/15 | 54 | 55 | 46 | 50 | +3.09% | 15,700 | - | +8.7% | - | - |
| 02/12 | 49 | 49 | 49 | 49 | +16.87% | 4,000 | - | +7.78% | - | - |
| 02/10 | 40 | 42 | 40 | 42 | +1.22% | 2,700 | - | -7.78% | - | - |
| 02/09 | 40 | 41 | 40 | 41 | -4.09% | 2,400 | - | -8.89% | - | - |
| 02/08 | 42 | 43 | 40 | 43 | 0% | 4,600 | - | -5% | - | - |
| 02/05 | 40 | 43 | 40 | 43 | +0.71% | 9,200 | - | -5% | - | - |
| 02/04 | 42 | 43 | 42 | 42 | -0.12% | 2,000 | - | -5.67% | - | - |
| 02/03 | 43 | 43 | 43 | 43 | -1.16% | 2,800 | - | -5.56% | - | - |
| 02/02 | 43 | 45 | 42 | 43 | -3.37% | 5,400 | - | -4.44% | - | - |
| 02/01 | 46 | 46 | 45 | 45 | -1% | 3,700 | - | -1.11% | - | - |
| 01/29 | 45 | 46 | 45 | 45 | -0.11% | 4,400 | - | -0.11% | - | - |
| 01/28 | 45 | 46 | 45 | 45 | 0% | 3,100 | - | 0% | - | - |
| 01/27 | 46 | 48 | 45 | 45 | -2.17% | 8,700 | - | 0% | - | - |
| 01/26 | 48 | 49 | 46 | 46 | -7.82% | 7,200 | - | +2.22% | - | - |
| 01/25 | 51 | 51 | 48 | 50 | -5.85% | 9,400 | - | +10.89% | - | - |
| 01/22 | 52 | 53 | 50 | 53 | -6.19% | 23,800 | - | +20.45% | - | - |
| 01/21 | 65 | 65 | 53 | 57 | -9.89% | 75,900 | - | +28.41% | - | - |
| 01/20 | 63 | 63 | 63 | 63 | +18.98% | 10,600 | - | +45.81% | - | - |
| 01/19 | 47 | 53 | 47 | 53 | +15.44% | 14,300 | - | +25.48% | - | - |
| 01/18 | 43 | 46 | 43 | 46 | +8.69% | 5,400 | - | +8.69% | - | - |
| 01/15 | 40 | 43 | 40 | 42 | +5% | 12,200 | - | 0% | - | - |
| 01/14 | 40 | 41 | 39 | 40 | +1.27% | 3,800 | - | -4.76% | - | - |
| 01/13 | 41 | 41 | 39 | 40 | -1.5% | 3,500 | - | -8.14% | - | - |
| 01/12 | 41 | 41 | 39 | 40 | -3.37% | 4,400 | - | -6.74% | - | - |
| 01/08 | 41 | 42 | 41 | 42 | +2.72% | 1,900 | - | -3.49% | - | - |
| 01/07 | 40 | 41 | 40 | 40 | +0.5% | 2,500 | - | -6.05% | - | - |
| 01/06 | 42 | 42 | 40 | 40 | -5.85% | 3,300 | - | -6.51% | - | - |
| 01/05 | 43 | 43 | 42 | 43 | -2.95% | 2,500 | - | -0.7% | - | - |
| 01/04 | 42 | 44 | 41 | 44 | 0% | 1,500 | - | +2.33% | - | - |
| 2009 |
| 12/30 | 40 | 44 | 40 | 44 | +8.64% | 8,000 | - | +2.33% | - | - |
| 12/29 | 42 | 42 | 41 | 41 | -4.03% | 2,500 | - | -5.81% | - | - |
| 12/28 | 44 | 44 | 41 | 42 | -3.65% | 2,600 | - | -1.86% | - | - |
| 12/25 | 42 | 44 | 42 | 44 | +0.92% | 3,300 | - | +1.86% | - | - |
| 12/24 | 41 | 44 | 40 | 43 | +3.33% | 5,400 | - | +0.93% | - | - |
| 12/22 | 44 | 44 | 40 | 42 | -2.33% | 5,900 | - | -2.33% | - | - |
| 12/21 | 44 | 44 | 43 | 43 | -1.15% | 1,400 | - | -2.27% | - | - |
| 12/18 | 44 | 44 | 43 | 44 | +0.93% | 1,200 | - | -3.33% | - | - |
| 12/17 | 44 | 44 | 41 | 43 | +0.23% | 4,100 | - | -6.3% | - | - |
| 12/16 | 41 | 43 | 41 | 43 | +5.13% | 3,400 | - | -8.51% | - | - |
| 12/15 | 39 | 41 | 39 | 41 | +4.07% | 6,300 | - | -14.79% | - | - |
| 12/14 | 38 | 41 | 38 | 39 | +0.77% | 2,500 | - | -19.8% | - | - |
| 12/11 | 40 | 41 | 39 | 39 | -2.74% | 7,600 | - | -22% | - | - |
| 12/10 | 42 | 44 | 40 | 40 | -8.86% | 8,100 | - | -22.88% | - | - |
| 12/09 | 46 | 46 | 43 | 44 | -5.58% | 2,300 | - | -16.98% | - | - |
| 12/08 | 46 | 47 | 44 | 47 | +0.43% | 3,000 | - | -13.7% | - | - |
| 12/07 | 45 | 47 | 45 | 46 | -7.01% | 21,500 | - | -15.64% | - | - |
| 12/04 | 47 | 50 | 47 | 50 | +3.1% | 6,900 | - | -10.89% | - | - |
| 12/03 | 44 | 48 | 43 | 48 | +7.56% | 9,400 | - | -15.09% | - | - |
| 12/02 | 43 | 45 | 43 | 45 | +6.89% | 10,500 | - | -22.41% | - | - |
| 12/01 | 40 | 42 | 39 | 42 | +5.25% | 8,000 | - | -29.83% | - | - |
| 11/30 | 37 | 40 | 37 | 40 | +7.82% | 8,700 | - | -34.43% | - | - |
| 11/27 | 40 | 42 | 37 | 37 | -6.08% | 37,300 | - | -41.11% | - | - |
| 11/26 | 35 | 40 | 35 | 40 | +3.95% | 71,400 | - | -38.28% | - | - |
| 11/25 | 43 | 43 | 38 | 38 | -11.63% | 19,100 | - | -42.42% | - | - |
| 11/24 | 48 | 48 | 43 | 43 | -10.23% | 11,000 | - | -35.82% | - | - |
| 11/20 | 45 | 48 | 45 | 48 | -0.21% | 4,100 | - | -29.56% | - | - |
| 11/19 | 50 | 50 | 45 | 48 | +6.67% | 27,200 | - | -31.43% | - | - |
| 11/18 | 48 | 48 | 41 | 45 | -10% | 19,600 | - | -36.62% | - | - |
| 11/17 | 52 | 54 | 50 | 50 | -16.67% | 17,800 | - | -30.56% | - | - |
| 11/16 | 55 | 60 | 55 | 60 | -7.69% | 23,300 | - | -17.81% | - | - |
| 11/13 | 70 | 71 | 65 | 65 | +4.67% | 2,900 | - | -12.16% | - | - |
| 11/12 | 64 | 65 | 60 | 62 | -6.05% | 6,800 | - | -17.2% | - | - |
| 11/11 | 70 | 70 | 66 | 66 | -5.57% | 1,200 | - | -11.87% | - | - |
| 11/10 | 70 | 71 | 70 | 70 | -1.27% | 700 | - | -6.67% | - | - |
| 11/09 | 70 | 75 | 70 | 71 | -1.53% | 4,500 | - | -6.71% | - | - |
| 11/06 | 74 | 80 | 72 | 72 | 0% | 5,700 | - | -6.49% | - | - |
| 11/05 | 70 | 72 | 70 | 72 | +2.86% | 5,600 | - | -6.49% | - | - |
| 11/04 | 75 | 75 | 70 | 70 | -4.76% | 5,700 | - | -10.26% | - | - |
| 11/02 | 72 | 74 | 72 | 74 | -1.74% | 800 | - | -5.77% | - | - |
