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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 82 | 86 | 78 | 85 | +3.17% | 15,500 | 13億2496万 | +15.75% | - | 0.95 |
| 03/30 | 88 | 88 | 78 | 82 | -1.56% | 25,100 | - | +13.75% | - | - |
| 03/29 | 89 | 91 | 83 | 83 | -9.37% | 53,900 | - | +15.56% | - | - |
| 03/26 | 82 | 96 | 79 | 92 | +12.64% | 52,100 | - | +29.3% | - | - |
| 03/25 | 81 | 82 | 78 | 82 | +0.25% | 40,500 | - | +16.43% | - | - |
| 03/24 | 77 | 81 | 75 | 81 | +3.96% | 51,900 | - | +16.14% | - | - |
| 03/23 | 75 | 78 | 75 | 78 | +4.27% | 29,100 | - | +13.33% | - | - |
| 03/19 | 75 | 77 | 73 | 75 | +0.13% | 44,000 | - | +8.7% | - | - |
| 03/18 | 75 | 77 | 73 | 75 | +0.27% | 25,400 | - | +8.55% | - | - |
| 03/17 | 75 | 76 | 73 | 75 | -0.66% | 12,600 | - | +9.85% | - | - |
| 03/16 | 73 | 76 | 72 | 75 | +0.4% | 19,100 | - | +10.59% | - | - |
| 03/15 | 77 | 78 | 70 | 75 | +3.31% | 55,400 | - | +10.15% | - | - |
| 03/12 | 67 | 73 | 66 | 73 | +9.02% | 29,800 | - | +6.62% | - | - |
| 03/11 | 66 | 67 | 66 | 67 | -2.06% | 7,300 | - | -2.21% | - | - |
| 03/10 | 67 | 69 | 67 | 68 | -1.31% | 4,700 | - | -0.15% | - | - |
| 03/09 | 69 | 69 | 68 | 69 | -0.15% | 2,400 | - | +1.18% | - | - |
| 03/08 | 66 | 70 | 66 | 69 | +4.39% | 7,000 | - | +1.32% | - | - |
| 03/05 | 65 | 66 | 64 | 66 | +1.54% | 4,800 | - | -2.94% | - | - |
| 03/04 | 64 | 65 | 64 | 65 | -0.61% | 2,700 | - | -5.8% | - | - |
| 03/03 | 67 | 67 | 63 | 65 | -0.3% | 7,300 | - | -5.22% | - | - |
| 03/02 | 67 | 67 | 64 | 66 | -0.61% | 3,400 | - | -4.93% | - | - |
| 03/01 | 66 | 67 | 65 | 66 | +0.61% | 6,800 | - | -4.35% | - | - |
| 02/26 | 65 | 66 | 65 | 66 | +0.77% | 800 | - | -6.29% | - | - |
| 02/25 | 68 | 68 | 65 | 65 | -2.84% | 7,100 | - | -7% | - | - |
| 02/24 | 68 | 68 | 65 | 67 | +1.52% | 7,400 | - | -4.29% | - | - |
| 02/23 | 66 | 68 | 65 | 66 | -5.31% | 13,300 | - | -5.71% | - | - |
| 02/22 | 67 | 70 | 67 | 70 | +4.03% | 9,300 | - | -1.83% | - | - |
| 02/19 | 68 | 68 | 65 | 67 | +1.98% | 6,300 | - | -5.63% | - | - |
| 02/18 | 65 | 67 | 64 | 66 | -2.38% | 7,600 | - | -7.46% | - | - |
| 02/17 | 69 | 69 | 59 | 67 | -2.04% | 113,200 | - | -6.53% | - | - |
| 02/16 | 69 | 70 | 69 | 69 | -2.55% | 1,900 | - | -4.58% | - | - |
| 02/15 | 71 | 71 | 70 | 71 | +1% | 1,700 | - | -2.08% | - | - |
| 02/12 | 70 | 70 | 70 | 70 | 0% | 200 | - | -3.06% | - | - |
| 02/10 | 68 | 70 | 67 | 70 | +0.43% | 12,800 | - | -4.38% | - | - |
| 02/09 | 70 | 70 | 68 | 70 | 0% | 8,500 | - | -4.79% | - | - |
| 02/08 | 70 | 70 | 70 | 70 | -2.52% | 4,000 | - | -4.79% | - | - |
| 02/05 | 71 | 71 | 70 | 71 | -0.97% | 2,200 | - | -2.33% | - | - |
| 02/04 | 70 | 72 | 69 | 72 | +0.28% | 7,000 | - | -1.37% | - | - |
| 02/03 | 70 | 72 | 70 | 72 | +1.13% | 3,500 | - | -1.64% | - | - |
| 02/02 | 68 | 71 | 68 | 71 | 0% | 10,000 | - | -4.05% | - | - |
| 02/01 | 71 | 71 | 69 | 71 | 0% | 11,400 | - | -4.05% | - | - |
| 01/29 | 73 | 73 | 70 | 71 | -2.61% | 15,600 | - | -4.05% | - | - |
| 01/28 | 71 | 73 | 70 | 73 | +2.68% | 7,000 | - | -1.49% | - | - |
| 01/27 | 73 | 73 | 71 | 71 | -1.11% | 1,300 | - | -4.05% | - | - |
| 01/26 | 72 | 73 | 71 | 72 | +0.7% | 11,800 | - | -2.97% | - | - |
| 01/25 | 72 | 72 | 70 | 71 | -1.38% | 11,500 | - | -3.65% | - | - |
| 01/22 | 72 | 72 | 70 | 72 | +0.42% | 23,100 | - | -3.6% | - | - |
| 01/21 | 75 | 75 | 71 | 72 | -2.7% | 22,200 | - | -4% | - | - |
| 01/20 | 71 | 75 | 71 | 74 | +5.56% | 13,700 | - | -1.33% | - | - |
| 01/19 | 73 | 74 | 70 | 70 | -5.53% | 36,800 | - | -6.53% | - | - |
| 01/18 | 73 | 75 | 72 | 74 | +0.68% | 21,300 | - | -1.07% | - | - |
| 01/15 | 77 | 77 | 73 | 74 | +0.14% | 23,800 | - | -1.73% | - | - |
| 01/14 | 81 | 83 | 72 | 74 | -8.91% | 34,800 | - | -1.87% | - | - |
| 01/13 | 77 | 83 | 74 | 81 | +4.94% | 25,300 | - | +7.73% | - | - |
| 01/12 | 73 | 78 | 72 | 77 | +5.19% | 25,900 | - | +2.67% | - | - |
| 01/08 | 73 | 75 | 72 | 73 | +0.55% | 12,300 | - | -2.4% | - | - |
| 01/07 | 76 | 76 | 73 | 73 | -4.71% | 25,700 | - | -2.93% | - | - |
| 01/06 | 76 | 77 | 73 | 76 | +1.87% | 17,500 | - | +3.24% | - | - |
| 01/05 | 77 | 79 | 75 | 75 | -0.66% | 13,900 | - | +1.35% | - | - |
| 01/04 | 75 | 77 | 74 | 76 | +0.27% | 8,700 | - | +2.03% | - | - |
| 2009 |
| 12/30 | 75 | 76 | 73 | 75 | -1.83% | 4,500 | - | +1.76% | - | - |
| 12/29 | 75 | 77 | 73 | 77 | +5.36% | 20,500 | - | +3.65% | - | - |
| 12/28 | 76 | 76 | 71 | 73 | -3.58% | 4,100 | - | -1.62% | - | - |
| 12/25 | 73 | 76 | 69 | 76 | +4.72% | 36,500 | - | +0.67% | - | - |
| 12/24 | 74 | 77 | 71 | 72 | -2.57% | 15,200 | - | -3.87% | - | - |
| 12/22 | 74 | 74 | 71 | 74 | +0.68% | 7,500 | - | -1.33% | - | - |
| 12/21 | 74 | 76 | 71 | 74 | -2.65% | 15,000 | - | -3.29% | - | - |
| 12/18 | 74 | 76 | 73 | 76 | 0% | 5,500 | - | -0.66% | - | - |
| 12/17 | 75 | 76 | 73 | 76 | -0.66% | 21,500 | - | -1.95% | - | - |
| 12/16 | 77 | 77 | 74 | 76 | +0.66% | 17,200 | - | -1.3% | - | - |
| 12/15 | 74 | 76 | 74 | 76 | -0.66% | 6,700 | - | -3.21% | - | - |
| 12/14 | 73 | 76 | 71 | 76 | +0.26% | 3,700 | - | -2.56% | - | - |
| 12/11 | 76 | 76 | 74 | 76 | +2.43% | 15,500 | - | -4.05% | - | - |
| 12/10 | 70 | 74 | 70 | 74 | +1.37% | 13,200 | - | -6.33% | - | - |
| 12/09 | 77 | 77 | 68 | 73 | -2.01% | 35,300 | - | -8.75% | - | - |
| 12/08 | 75 | 82 | 74 | 75 | +1.92% | 31,200 | - | -8.02% | - | - |
| 12/07 | 78 | 78 | 73 | 73 | -7% | 14,000 | - | -10.85% | - | - |
| 12/04 | 77 | 79 | 71 | 79 | +6.22% | 11,200 | - | -5.3% | - | - |
| 12/03 | 73 | 75 | 69 | 74 | +1.65% | 18,300 | - | -11.9% | - | - |
| 12/02 | 69 | 73 | 68 | 73 | +4.45% | 17,400 | - | -14.35% | - | - |
| 12/01 | 72 | 72 | 66 | 70 | +2.5% | 9,800 | - | -19.89% | - | - |
| 11/30 | 70 | 71 | 68 | 68 | -5.56% | 5,600 | - | -22.73% | - | - |
| 11/27 | 72 | 73 | 70 | 72 | -6.61% | 13,000 | - | -19.1% | - | - |
| 11/26 | 80 | 82 | 75 | 77 | -0.9% | 2,600 | - | -14.33% | - | - |
| 11/25 | 78 | 79 | 75 | 78 | +6.43% | 7,800 | - | -14.51% | - | - |
| 11/24 | 76 | 79 | 73 | 73 | -10.64% | 7,700 | - | -20.54% | - | - |
| 11/20 | 78 | 85 | 78 | 82 | +2.25% | 1,800 | - | -12.04% | - | - |
| 11/19 | 80 | 80 | 80 | 80 | +0.13% | 200 | - | -14.89% | - | - |
| 11/18 | 80 | 81 | 80 | 80 | -1.48% | 3,100 | - | -15.89% | - | - |
| 11/17 | 83 | 84 | 80 | 81 | -9.18% | 5,300 | - | -15.52% | - | - |
| 11/16 | 79 | 89 | 77 | 89 | +14.49% | 9,200 | - | -7.94% | - | - |
| 11/13 | 82 | 82 | 78 | 78 | -9.41% | 16,000 | - | -19.59% | - | - |
| 11/12 | 88 | 88 | 86 | 86 | -1.03% | 5,600 | - | -12.14% | - | - |
| 11/11 | 89 | 90 | 87 | 87 | -2.68% | 7,600 | - | -11.22% | - | - |
| 11/10 | 89 | 91 | 89 | 89 | -3.04% | 700 | - | -9.7% | - | - |
| 11/09 | 90 | 93 | 90 | 92 | +2.44% | 1,900 | - | -6.87% | - | - |
| 11/06 | 89 | 90 | 87 | 90 | +1.12% | 4,000 | - | -9.09% | - | - |
| 11/05 | 91 | 91 | 89 | 89 | -2.41% | 7,400 | - | -10.1% | - | - |
| 11/04 | 92 | 92 | 91 | 91 | -4% | 4,300 | - | -7.88% | - | - |
| 11/02 | 92 | 95 | 90 | 95 | -1.04% | 12,500 | - | -5% | - | - |
