株価チャート
2009/06/12～2010/09/27
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→200 |
| 2010 |
| 09/27 | 48 | 48 | 48 | 48 | +1.79% | 1,200 | - | +5.56% | - | - |
| 09/10 | 47 | 47 | 47 | 47 | +2.19% | 1,200 | - | +3.7% | - | - |
| 08/26 | 43 | 46 | 43 | 46 | +14.17% | 7,200 | - | -0.72% | - | - |
| 08/25 | 40 | 40 | 40 | 40 | -7.69% | 1,800 | - | -13.04% | - | - |
| 08/18 | 43 | 43 | 43 | 43 | +1.33% | 600 | - | -7.8% | - | - |
| 08/11 | 43 | 43 | 43 | 43 | 0% | 600 | - | -10.9% | - | - |
| 08/10 | 48 | 48 | 43 | 43 | -6.01% | 5,400 | - | -10.9% | - | - |
| 08/04 | 46 | 46 | 46 | 46 | +3.76% | 600 | - | -7.14% | - | - |
| 08/02 | 44 | 44 | 44 | 44 | -1.64% | 1,800 | - | -12.3% | - | - |
| 07/27 | 44 | 45 | 44 | 45 | +3.36% | 1,800 | - | -10.83% | - | - |
| 07/26 | 45 | 45 | 43 | 43 | 0% | 1,800 | - | -15.42% | - | - |
| 07/23 | 46 | 46 | 43 | 43 | -7.17% | 2,400 | - | -18.62% | - | - |
| 07/09 | 46 | 46 | 46 | 46 | +3.72% | 1,200 | - | -13.95% | - | - |
| 07/08 | 43 | 45 | 43 | 45 | +4.19% | 2,400 | - | -17.04% | - | - |
| 06/29 | 44 | 44 | 43 | 43 | -4.44% | 7,200 | - | -21.82% | - | - |
| 06/25 | 45 | 45 | 45 | 45 | 0% | 1,800 | - | -19.64% | - | - |
| 06/23 | 46 | 46 | 45 | 45 | -8.47% | 16,200 | - | -19.64% | - | - |
| 06/14 | 49 | 49 | 49 | 49 | +2.22% | 600 | - | -13.74% | - | - |
| 06/10 | 48 | 48 | 48 | 48 | +4.95% | 1,200 | - | -15.61% | - | - |
| 06/08 | 46 | 46 | 46 | 46 | -3.51% | 1,200 | - | -20.98% | - | - |
| 06/03 | 48 | 48 | 48 | 48 | 0% | 600 | - | -18.1% | - | - |
| 06/02 | 50 | 50 | 48 | 48 | +3.64% | 6,600 | - | -18.1% | - | - |
| 06/01 | 46 | 46 | 46 | 46 | -3.51% | 6,600 | - | -22.32% | - | - |
| 05/31 | 50 | 50 | 48 | 48 | -3.39% | 6,600 | - | -19.49% | - | - |
| 05/28 | 49 | 49 | 49 | 49 | 0% | 6,000 | - | -16.67% | - | - |
| 05/20 | 49 | 49 | 49 | 49 | 0% | 600 | - | -16.67% | - | - |
| 05/19 | 49 | 49 | 49 | 49 | -17.6% | 5,400 | - | -16.67% | - | - |
| 05/11 | 60 | 60 | 60 | 60 | 0% | 600 | - | +1.13% | - | - |
| 05/10 | 60 | 60 | 60 | 60 | 0% | 1,200 | - | +1.13% | - | - |
| 05/07 | 56 | 60 | 56 | 60 | +1.99% | 1,800 | - | +1.13% | - | - |
| 04/30 | 59 | 59 | 59 | 59 | -0.28% | 600 | - | +0.86% | - | - |
| 04/28 | 60 | 60 | 59 | 59 | -12% | 3,600 | - | +1.15% | - | - |
| 04/21 | 63 | 67 | 63 | 67 | +4.17% | 1,200 | - | +16.96% | - | - |
| 04/14 | 64 | 64 | 64 | 64 | -7.25% | 2,400 | - | +14.29% | - | - |
| 04/09 | 69 | 69 | 69 | 69 | -2.59% | 600 | - | +25.45% | - | - |
| 04/01 | 62 | 71 | 62 | 71 | -0.93% | 1,200 | - | +28.79% | - | - |
| 03/30 | 72 | 72 | 72 | 72 | +12.89% | 600 | - | +32.41% | - | - |
| 03/29 | 63 | 63 | 63 | 63 | 0% | 600 | - | +19.5% | - | - |
| 03/25 | 63 | 63 | 63 | 63 | +14.8% | 600 | - | +21.79% | - | - |
| 03/24 | 55 | 55 | 55 | 55 | -14.47% | 600 | - | +6.09% | - | - |
| 03/18 | 65 | 65 | 65 | 65 | +0.26% | 600 | - | +24.04% | - | - |
| 03/17 | 57 | 64 | 57 | 64 | +10.92% | 1,800 | - | +26.14% | - | - |
| 03/15 | 58 | 58 | 58 | 58 | +6.91% | 600 | - | +13.73% | - | - |
| 03/10 | 54 | 54 | 54 | 54 | +5% | 1,200 | - | +6.37% | - | - |
| 03/08 | 52 | 52 | 52 | 52 | +2.31% | 600 | - | -0.64% | - | - |
| 03/01 | 50 | 51 | 50 | 51 | -16.07% | 3,600 | - | -2.88% | - | - |
| 02/22 | 57 | 60 | 57 | 60 | +6.49% | 4,800 | - | +15.71% | - | - |
| 02/15 | 57 | 57 | 57 | 57 | +21.07% | 1,200 | - | +8.65% | - | - |
| 02/12 | 47 | 47 | 47 | 47 | -15.15% | 1,800 | - | -11.95% | - | - |
| 02/10 | 51 | 55 | 51 | 55 | +7.14% | 15,000 | - | +3.77% | - | - |
| 02/02 | 51 | 51 | 51 | 51 | +11.59% | 4,200 | - | -4.94% | - | - |
| 01/13 | 46 | 46 | 46 | 46 | -18.34% | 1,200 | - | -14.81% | - | - |
| 01/08 | 50 | 56 | 50 | 56 | +14.58% | 1,800 | - | +2.42% | - | - |
| 01/07 | 49 | 49 | 43 | 49 | +16.6% | 4,800 | - | -10.61% | - | - |
| 01/06 | 43 | 44 | 42 | 42 | -15.67% | 3,600 | - | -24.7% | - | - |
| 01/05 | 50 | 50 | 50 | 50 | +11.11% | 600 | - | -10.71% | - | - |
| 2009 |
| 12/29 | 45 | 45 | 45 | 45 | 0% | 600 | - | -21.05% | - | - |
| 12/28 | 45 | 45 | 45 | 45 | +0.37% | 1,800 | - | -22.41% | - | - |
| 12/25 | 45 | 45 | 45 | 45 | -10.33% | 3,000 | - | -22.7% | - | - |
| 12/17 | 50 | 50 | 50 | 50 | +5.63% | 600 | - | -15.25% | - | - |
| 12/15 | 47 | 47 | 47 | 47 | 0% | 1,200 | - | -19.77% | - | - |
| 12/14 | 47 | 47 | 47 | 47 | -10.13% | 1,800 | - | -21.11% | - | - |
| 12/10 | 53 | 53 | 53 | 53 | +4.98% | 3,000 | - | -13.66% | - | - |
| 12/03 | 50 | 50 | 50 | 50 | -8.79% | 600 | - | -17.76% | - | - |
| 12/02 | 55 | 55 | 55 | 55 | +0.61% | 1,200 | - | -11.29% | - | - |
| 11/19 | 55 | 55 | 55 | 55 | -6.82% | 2,400 | - | -11.83% | - | - |
| 11/18 | 53 | 59 | 53 | 59 | -2.22% | 1,200 | - | -5.38% | - | - |
| 11/10 | 60 | 60 | 60 | 60 | -2.44% | 600 | - | -4.76% | - | - |
| 10/20 | 62 | 62 | 62 | 62 | +6.96% | 600 | - | -2.38% | - | - |
| 10/16 | 58 | 58 | 58 | 58 | -9.21% | 2,400 | - | -8.73% | - | - |
| 10/09 | 63 | 63 | 63 | 63 | 0% | 1,200 | - | +0.53% | - | - |
| 08/31 | 63 | 63 | 63 | 63 | +2.7% | 600 | - | +0.53% | - | - |
| 08/28 | 62 | 62 | 62 | 62 | -1.33% | 1,800 | - | -2.12% | - | - |
| 08/26 | 63 | 63 | 63 | 63 | 0% | 600 | - | -0.79% | - | - |
| 08/25 | 63 | 63 | 63 | 63 | -1.45% | 1,200 | - | -2.34% | - | - |
| 08/24 | 63 | 63 | 63 | 63 | +1.47% | 600 | - | -0.91% | - | - |
| 08/14 | 63 | 63 | 63 | 63 | +1.35% | 1,200 | - | -2.34% | - | - |
| 08/13 | 62 | 62 | 62 | 62 | -6.57% | 1,800 | - | -3.65% | - | - |
| 08/10 | 66 | 66 | 66 | 66 | +4.21% | 1,200 | - | +4.76% | - | - |
| 08/07 | 62 | 63 | 62 | 63 | +2.43% | 2,400 | - | +0.53% | - | - |
| 08/06 | 62 | 62 | 62 | 62 | +0.27% | 2,400 | - | -3.39% | - | - |
| 08/03 | 62 | 62 | 62 | 62 | +0.14% | 600 | - | -3.65% | - | - |
| 07/31 | 62 | 62 | 62 | 62 | 0% | 1,800 | - | -3.78% | - | - |
| 07/30 | 62 | 62 | 62 | 62 | 0% | 1,800 | - | -3.78% | - | - |
| 07/29 | 62 | 62 | 62 | 62 | -0.14% | 1,800 | - | -3.78% | - | - |
| 07/28 | 62 | 62 | 62 | 62 | -5.01% | 1,800 | - | -3.65% | - | - |
| 07/27 | 65 | 65 | 65 | 65 | +2.77% | 600 | - | +1.43% | - | - |
| 07/24 | 63 | 63 | 63 | 63 | -0.26% | 5,400 | - | -1.3% | - | - |
| 07/23 | 63 | 63 | 63 | 63 | -2.56% | 3,000 | - | +0.53% | - | - |
| 07/13 | 65 | 65 | 65 | 65 | 0% | 3,000 | - | +3.17% | - | - |
| 07/10 | 65 | 65 | 65 | 65 | 0% | 1,800 | - | +3.17% | - | - |
| 07/03 | 65 | 65 | 65 | 65 | -3.7% | 2,400 | - | +4.84% | - | - |
| 06/29 | 68 | 68 | 68 | 68 | +6.58% | 600 | - | +8.87% | - | - |
| 06/24 | 63 | 63 | 63 | 63 | -1.17% | 600 | - | +2.15% | - | - |
| 06/23 | 64 | 64 | 64 | 64 | +1.18% | 600 | - | +5.05% | - | - |
| 06/22 | 63 | 63 | 63 | 63 | 0% | 1,200 | - | +3.83% | - | - |
| 06/19 | 67 | 67 | 63 | 63 | -5.24% | 2,400 | - | +5.56% | - | - |
| 06/16 | 67 | 67 | 67 | 67 | +0.25% | 1,200 | - | +11.39% | - | - |
| 06/15 | 67 | 67 | 67 | 67 | +2.56% | 600 | - | +12.99% | - | - |
| 06/12 | 65 | 65 | 65 | 65 | 0% | 1,200 | - | +10.17% | - | - |
