株価チャート
2009/12/30～2010/05/31
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 | 12/1, 株式分割 1→20 |
| 2010 |
| 05/31 | 192 | 205 | 147 | 160 | -8.33% | 2,097,100 | 11億669万 | +57.92% | - | - |
| 05/28 | 174 | 203 | 174 | 174 | -16.75% | 1,477,340 | - | +77.55% | - | - |
| 05/27 | 230 | 257 | 209 | 209 | -14.34% | 1,163,000 | - | +122.34% | - | - |
| 05/26 | 244 | 244 | 221 | 244 | +16.75% | 1,489,700 | - | +174.16% | - | - |
| 05/25 | 209 | 209 | 209 | 209 | +20.11% | 71,460 | - | +154.88% | - | - |
| 05/24 | 174 | 174 | 174 | 174 | +16.78% | 118,620 | - | +123.08% | - | - |
| 05/21 | 102 | 157 | 100 | 149 | +39.91% | 3,950,560 | - | +101.35% | - | - |
| 05/20 | 107 | 107 | 107 | 107 | +23.12% | 442,140 | - | +50% | - | - |
| 05/19 | 87 | 87 | 87 | 87 | +20.98% | 84,800 | - | +23.57% | - | - |
| 05/18 | 72 | 72 | 72 | 72 | +26.55% | 127,000 | - | +2.14% | - | - |
| 05/17 | 48 | 57 | 48 | 57 | +15.31% | 1,486,440 | - | -19.29% | - | - |
| 05/14 | 49 | 49 | 49 | 49 | -23.44% | 37,600 | - | -30.99% | - | - |
| 05/13 | 86 | 87 | 64 | 64 | -23.81% | 1,758,400 | - | -11.11% | - | - |
| 05/12 | 80 | 84 | 80 | 84 | +21.74% | 507,480 | - | +15.07% | - | - |
| 05/11 | 65 | 69 | 64 | 69 | +27.78% | 478,440 | - | -5.48% | - | - |
| 05/10 | 54 | 54 | 51 | 54 | +16.13% | 318,880 | - | -26.03% | - | - |
| 05/07 | 49 | 49 | 44 | 47 | -6.91% | 262,260 | - | -37.16% | - | - |
| 05/06 | 50 | 55 | 50 | 50 | +2.25% | 496,540 | - | -34.28% | - | - |
| 04/30 | 58 | 59 | 49 | 49 | -17.41% | 517,960 | - | -36.56% | - | - |
| 04/28 | 60 | 62 | 59 | 59 | -7% | 331,920 | - | -25.13% | - | - |
| 04/27 | 70 | 70 | 60 | 64 | -10.42% | 509,060 | - | -20.5% | - | - |
| 04/26 | 73 | 73 | 71 | 71 | -2.07% | 166,020 | - | -12.35% | - | - |
| 04/23 | 78 | 78 | 71 | 73 | -6.93% | 273,020 | - | -10.49% | - | - |
| 04/22 | 79 | 79 | 78 | 78 | -2.01% | 139,840 | - | -5% | - | - |
| 04/21 | 79 | 80 | 79 | 80 | +1.15% | 78,900 | - | -4.22% | - | - |
| 04/20 | 79 | 81 | 79 | 79 | -0.19% | 136,380 | - | -5.3% | - | - |
| 04/19 | 79 | 80 | 79 | 79 | -0.32% | 122,940 | - | -6.25% | - | - |
| 04/16 | 81 | 81 | 79 | 79 | -3.89% | 211,140 | - | -5.95% | - | - |
| 04/15 | 85 | 86 | 82 | 82 | -4.42% | 354,860 | - | -3.29% | - | - |
| 04/14 | 79 | 92 | 79 | 86 | +9.21% | 1,221,200 | - | +1.18% | - | - |
| 04/13 | 79 | 82 | 79 | 79 | 0% | 205,260 | - | -7.35% | - | - |
| 04/12 | 79 | 80 | 78 | 79 | -0.44% | 122,120 | - | -7.35% | - | - |
| 04/09 | 81 | 82 | 79 | 79 | -1.98% | 154,800 | - | -6.94% | - | - |
| 04/08 | 81 | 82 | 79 | 81 | +0.56% | 115,100 | - | -5.06% | - | - |
| 04/07 | 82 | 82 | 80 | 80 | -0.25% | 96,480 | - | -6.69% | - | - |
| 04/06 | 79 | 81 | 78 | 80 | +1.26% | 177,660 | - | -6.45% | - | - |
| 04/05 | 80 | 81 | 79 | 79 | -1.85% | 194,040 | - | -7.62% | - | - |
| 04/02 | 80 | 85 | 79 | 81 | -0.18% | 217,580 | - | -5.87% | - | - |
| 04/01 | 83 | 83 | 81 | 81 | -2.58% | 191,560 | - | -6.78% | - | - |
| 03/31 | 84 | 85 | 83 | 83 | -0.89% | 145,500 | - | -4.31% | - | - |
| 03/30 | 85 | 85 | 83 | 84 | -0.59% | 121,900 | - | -4.55% | - | - |
| 03/29 | 85 | 88 | 84 | 85 | +0.66% | 283,940 | - | -5.06% | - | - |
| 03/26 | 85 | 87 | 84 | 84 | +1.14% | 178,540 | - | -6.72% | - | - |
| 03/25 | 85 | 86 | 83 | 83 | -3.26% | 309,160 | - | -8.79% | - | - |
| 03/24 | 85 | 89 | 85 | 86 | +0.29% | 415,860 | - | -6.74% | - | - |
| 03/23 | 91 | 91 | 85 | 86 | -2.23% | 313,760 | - | -8.01% | - | - |
| 03/19 | 88 | 90 | 86 | 88 | -2.78% | 375,140 | - | -6.91% | - | - |
| 03/18 | 95 | 97 | 89 | 90 | -4.51% | 583,600 | - | -4.26% | - | - |
| 03/17 | 98 | 100 | 91 | 94 | -0.42% | 1,056,720 | - | -1.82% | - | - |
| 03/16 | 99 | 110 | 93 | 95 | -4.63% | 2,027,760 | - | -1.41% | - | - |
| 03/15 | 87 | 105 | 87 | 99 | +17.11% | 2,039,660 | - | +2.32% | - | - |
| 03/12 | 88 | 89 | 85 | 85 | -1.51% | 203,760 | - | -11.72% | - | - |
| 03/11 | 86 | 90 | 85 | 86 | -0.69% | 442,360 | - | -10.36% | - | - |
| 03/10 | 86 | 88 | 83 | 87 | +5.03% | 289,480 | - | -9.74% | - | - |
| 03/09 | 85 | 91 | 82 | 83 | +1.54% | 1,144,860 | - | -14.06% | - | - |
| 03/08 | 82 | 85 | 81 | 81 | +1.56% | 593,700 | - | -15.36% | - | - |
| 03/05 | 81 | 85 | 78 | 80 | -5.88% | 1,027,960 | - | -16.67% | - | - |
| 03/04 | 106 | 115 | 84 | 85 | -15.51% | 2,410,960 | - | -12.37% | - | - |
| 03/03 | 84 | 101 | 82 | 101 | +24.81% | 1,018,700 | - | +2.65% | - | - |
| 03/02 | 82 | 83 | 80 | 81 | -2.89% | 277,960 | - | -20.2% | - | - |
| 03/01 | 80 | 86 | 79 | 83 | -4.87% | 672,600 | - | -20.19% | - | - |
| 02/26 | 93 | 94 | 86 | 87 | -6.18% | 346,080 | - | -18.46% | - | - |
| 02/25 | 99 | 99 | 93 | 93 | -4.76% | 376,480 | - | -16.22% | - | - |
| 02/24 | 102 | 106 | 96 | 98 | -4.03% | 546,260 | - | -14.34% | - | - |
| 02/23 | 106 | 106 | 101 | 102 | -3.1% | 246,360 | - | -13.03% | - | - |
| 02/22 | 107 | 111 | 104 | 105 | +3.7% | 694,240 | - | -13.93% | - | - |
| 02/19 | 102 | 106 | 101 | 101 | -5.64% | 386,240 | - | -21.51% | - | - |
| 02/18 | 111 | 112 | 106 | 107 | -4.03% | 423,920 | - | -22.25% | - | - |
| 02/17 | 119 | 122 | 108 | 112 | -2.1% | 1,326,040 | - | -22.9% | - | - |
| 02/16 | 114 | 120 | 110 | 114 | +7.23% | 1,326,720 | - | -24.87% | - | - |
| 02/15 | 100 | 116 | 99 | 107 | +6.45% | 1,321,320 | - | -34.26% | - | - |
| 02/12 | 134 | 137 | 100 | 100 | -19.96% | 2,286,680 | - | -41.49% | - | - |
| 02/10 | 121 | 137 | 118 | 125 | +11.11% | 2,167,040 | - | -30.17% | - | - |
| 02/09 | 104 | 126 | 99 | 113 | +11.39% | 3,542,800 | - | -39.19% | - | - |
| 02/08 | 84 | 101 | 84 | 101 | +24.69% | 1,285,920 | - | -46.84% | - | - |
| 02/05 | 82 | 87 | 81 | 81 | -0.74% | 909,460 | - | -58.67% | - | - |
| 02/04 | 81 | 87 | 80 | 82 | -3.6% | 649,920 | - | -59.4% | - | - |
| 02/03 | 91 | 95 | 84 | 85 | -8.93% | 1,745,800 | - | -59.11% | - | - |
| 02/02 | 88 | 100 | 86 | 93 | +8.08% | 2,685,440 | - | -56.16% | - | - |
| 02/01 | 91 | 95 | 83 | 86 | +6.17% | 2,159,120 | - | -60.37% | - | - |
| 01/29 | 94 | 96 | 80 | 81 | -17.35% | 2,421,980 | - | -63.84% | - | - |
| 01/28 | 106 | 111 | 98 | 98 | -20.33% | 3,212,900 | - | -57.39% | - | - |
| 01/27 | 123 | 123 | 123 | 123 | -22.15% | 102,800 | - | -47.66% | - | - |
| 01/26 | 165 | 172 | 157 | 158 | -5.67% | 933,720 | - | -33.33% | - | - |
| 01/25 | 164 | 177 | 163 | 168 | +4.69% | 1,948,340 | - | -29.92% | - | - |
| 01/22 | 164 | 173 | 160 | 160 | -8.44% | 1,900,140 | - | -33.33% | - | - |
| 01/21 | 193 | 203 | 170 | 175 | -0.14% | 4,579,580 | - | -27.49% | - | - |
| 01/20 | 151 | 184 | 150 | 175 | -5.91% | 7,091,060 | - | -27.39% | - | - |
| 01/19 | 186 | 186 | 186 | 186 | -15.84% | 24,460 | - | -23.14% | - | - |
| 01/18 | 221 | 221 | 221 | 221 | -18.45% | 9,780 | - | -8.68% | - | - |
| 01/15 | 271 | 271 | 271 | 271 | -15.58% | 4,640 | - | +12.45% | - | - |
| 01/14 | 309 | 332 | 303 | 321 | +13.63% | 1,610,540 | - | +34.87% | - | - |
| 01/13 | 300 | 317 | 278 | 283 | -8.13% | 1,197,940 | - | +20.73% | - | - |
| 01/12 | 325 | 365 | 308 | 308 | -10.87% | 1,992,180 | - | +32.54% | - | - |
| 01/08 | 358 | 418 | 328 | 345 | -1.43% | 3,937,720 | - | +51.32% | - | - |
| 01/07 | 295 | 350 | 291 | 350 | +16.67% | 1,882,260 | - | +57.66% | - | - |
| 01/06 | 247 | 302 | 238 | 300 | +19.05% | 1,727,860 | - | +40.19% | - | - |
| 01/05 | 266 | 282 | 246 | 252 | -3.82% | 1,524,500 | - | +21.15% | - | - |
| 01/04 | 234 | 262 | 225 | 262 | +15.42% | 1,043,980 | - | +27.8% | - | - |
| 2009 |
| 12/30 | 223 | 240 | 222 | 227 | +3.65% | 732,700 | - | +12.94% | - | - |
