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 |
|---|
| 2015 | 9/1, 株式分割 1→4 |
| 2011 | 10/1, 株式分割 1→200 |
| 2010 |
| 03/31 | 112 | 113 | 105 | 109 | -2.57% | 209,600 | 39億2832万 | +14.87% | 6.93 | 2.32 |
| 03/30 | 113 | 114 | 110 | 112 | -0.44% | 174,400 | - | +19.15% | - | - |
| 03/29 | 108 | 114 | 108 | 113 | +2.27% | 137,600 | - | +22.28% | - | - |
| 03/26 | 112 | 118 | 109 | 110 | -1.01% | 496,000 | - | +22.22% | - | - |
| 03/25 | 116 | 116 | 108 | 111 | -2.74% | 320,800 | - | +26.28% | - | - |
| 03/24 | 119 | 120 | 109 | 114 | -5.48% | 1,088,000 | - | +32.85% | - | - |
| 03/23 | 104 | 121 | 101 | 121 | +17.93% | 1,655,200 | - | +43.9% | - | - |
| 03/19 | 104 | 106 | 103 | 103 | -0.36% | 319,200 | - | +25% | - | - |
| 03/18 | 100 | 107 | 100 | 103 | +3.39% | 562,400 | - | +28.59% | - | - |
| 03/17 | 101 | 106 | 99 | 100 | -0.75% | 701,600 | - | +25.95% | - | - |
| 03/16 | 91 | 104 | 90 | 100 | +8.38% | 1,157,600 | - | +30.19% | - | - |
| 03/15 | 94 | 95 | 90 | 93 | +2.78% | 491,200 | - | +21.71% | - | - |
| 03/12 | 88 | 90 | 87 | 90 | +3% | 244,000 | - | +21.62% | - | - |
| 03/11 | 89 | 90 | 86 | 87 | -3.85% | 236,800 | - | +19.69% | - | - |
| 03/10 | 89 | 91 | 86 | 91 | +0.97% | 533,600 | - | +26.22% | - | - |
| 03/09 | 93 | 94 | 89 | 90 | -5.26% | 563,200 | - | +26.76% | - | - |
| 03/08 | 89 | 95 | 85 | 95 | +11.93% | 1,245,600 | - | +35.71% | - | - |
| 03/05 | 78 | 88 | 78 | 85 | +9.16% | 959,200 | - | +23.01% | - | - |
| 03/04 | 76 | 79 | 74 | 78 | +2.81% | 220,000 | - | +14.34% | - | - |
| 03/03 | 79 | 79 | 75 | 76 | -3.82% | 137,600 | - | +11.21% | - | - |
| 03/02 | 77 | 80 | 75 | 79 | +1.45% | 169,600 | - | +17.35% | - | - |
| 03/01 | 81 | 83 | 76 | 78 | -6.06% | 368,800 | - | +15.67% | - | - |
| 02/26 | 80 | 87 | 77 | 83 | +2.8% | 556,800 | - | +25% | - | - |
| 02/25 | 87 | 90 | 77 | 80 | -8.29% | 1,188,800 | - | +23.46% | - | - |
| 02/24 | 88 | 88 | 88 | 88 | +16.67% | 292,000 | - | +36.72% | - | - |
| 02/23 | 64 | 75 | 64 | 75 | +20% | 1,137,600 | - | +19.05% | - | - |
| 02/22 | 62 | 63 | 62 | 63 | 0% | 19,200 | - | +0.81% | - | - |
| 02/19 | 63 | 64 | 62 | 63 | 0% | 44,000 | - | +0.81% | - | - |
| 02/18 | 63 | 63 | 62 | 63 | -1.96% | 66,400 | - | +2.46% | - | - |
| 02/17 | 64 | 65 | 64 | 64 | +0.39% | 48,000 | - | +4.51% | - | - |
| 02/16 | 65 | 65 | 63 | 64 | -1.17% | 39,200 | - | +4.1% | - | - |
| 02/15 | 63 | 65 | 63 | 64 | +3.84% | 36,800 | - | +7.08% | - | - |
| 02/12 | 62 | 63 | 61 | 62 | -0.4% | 26,400 | - | +3.13% | - | - |
| 02/10 | 60 | 62 | 60 | 62 | +3.65% | 44,800 | - | +5.3% | - | - |
| 02/09 | 61 | 61 | 60 | 60 | -3.03% | 73,600 | - | +1.59% | - | - |
| 02/08 | 63 | 63 | 62 | 62 | +0.71% | 15,200 | - | +4.77% | - | - |
| 02/05 | 63 | 63 | 61 | 61 | -2.96% | 61,600 | - | +5.82% | - | - |
| 02/04 | 64 | 64 | 62 | 63 | -1.75% | 140,000 | - | +9.05% | - | - |
| 02/03 | 64 | 64 | 64 | 64 | +0.98% | 21,600 | - | +10.99% | - | - |
| 02/02 | 66 | 66 | 63 | 64 | -1.92% | 83,200 | - | +11.84% | - | - |
| 02/01 | 66 | 66 | 65 | 65 | +0.39% | 52,800 | - | +14.04% | - | - |
| 01/29 | 65 | 68 | 65 | 65 | -0.38% | 155,200 | - | +15.63% | - | - |
| 01/28 | 68 | 68 | 65 | 65 | -2.8% | 148,800 | - | +16.07% | - | - |
| 01/27 | 67 | 73 | 65 | 67 | +3.28% | 435,200 | - | +19.42% | - | - |
| 01/26 | 65 | 66 | 63 | 65 | +0.58% | 569,600 | - | +17.73% | - | - |
| 01/25 | 57 | 64 | 57 | 64 | +15.73% | 182,400 | - | +17.05% | - | - |
| 01/22 | 56 | 56 | 55 | 56 | -1.55% | 14,400 | - | +1.14% | - | - |
| 01/21 | 56 | 57 | 55 | 57 | -0.66% | 20,800 | - | +2.73% | - | - |
| 01/20 | 57 | 58 | 55 | 57 | +1.11% | 98,400 | - | +5.32% | - | - |
| 01/19 | 55 | 56 | 55 | 56 | +1.81% | 16,800 | - | +4.17% | - | - |
| 01/18 | 55 | 55 | 54 | 55 | +1.03% | 32,000 | - | +2.31% | - | - |
| 01/15 | 54 | 55 | 54 | 55 | +0.46% | 14,400 | - | +1.27% | - | - |
| 01/14 | 53 | 54 | 53 | 54 | +1.87% | 19,200 | - | +0.81% | - | - |
| 01/13 | 53 | 54 | 53 | 53 | -2.73% | 12,800 | - | -1.04% | - | - |
| 01/12 | 53 | 55 | 52 | 55 | +3.41% | 79,200 | - | +1.74% | - | - |
| 01/08 | 53 | 53 | 53 | 53 | +1.19% | 43,200 | - | -1.62% | - | - |
| 01/07 | 53 | 54 | 53 | 53 | -1.18% | 32,000 | - | -2.78% | - | - |
| 01/06 | 53 | 53 | 53 | 53 | -0.7% | 15,200 | - | -1.62% | - | - |
| 01/05 | 54 | 54 | 53 | 54 | -0.23% | 23,200 | - | -0.93% | - | - |
| 01/04 | 54 | 54 | 53 | 54 | +1.3% | 47,200 | - | -0.69% | - | - |
| 2009 |
| 12/30 | 53 | 53 | 53 | 53 | -0.35% | 28,800 | - | -1.97% | - | - |
| 12/29 | 53 | 53 | 53 | 53 | -0.47% | 61,600 | - | -1.62% | - | - |
| 12/28 | 52 | 54 | 52 | 53 | +0.95% | 35,200 | - | -1.16% | - | - |
| 12/25 | 55 | 55 | 53 | 53 | -2.53% | 77,600 | - | -2.08% | - | - |
| 12/24 | 56 | 56 | 54 | 54 | -3.13% | 40,800 | - | +0.46% | - | - |
| 12/22 | 56 | 56 | 54 | 56 | -0.44% | 25,600 | - | +3.7% | - | - |
| 12/21 | 57 | 57 | 56 | 56 | 0% | 8,000 | - | +4.17% | - | - |
| 12/18 | 57 | 57 | 55 | 56 | -2.17% | 23,200 | - | +4.17% | - | - |
| 12/17 | 54 | 58 | 53 | 58 | +7.35% | 67,200 | - | +6.48% | - | - |
| 12/16 | 54 | 54 | 54 | 54 | -1.83% | 24,800 | - | -0.81% | - | - |
| 12/15 | 54 | 55 | 54 | 55 | +0.81% | 26,400 | - | +1.04% | - | - |
| 12/14 | 54 | 55 | 54 | 54 | +1.17% | 20,800 | - | +0.23% | - | - |
| 12/11 | 53 | 54 | 53 | 54 | -0.7% | 7,200 | - | -0.93% | - | - |
| 12/10 | 53 | 54 | 53 | 54 | +1.89% | 12,000 | - | -0.23% | - | - |
| 12/09 | 53 | 54 | 52 | 53 | -2.87% | 45,600 | - | -2.08% | - | - |
| 12/08 | 55 | 55 | 53 | 54 | -0.57% | 20,800 | - | -1.02% | - | - |
| 12/07 | 55 | 55 | 53 | 55 | -0.9% | 36,000 | - | -0.45% | - | - |
| 12/04 | 55 | 55 | 54 | 55 | +0.68% | 46,400 | - | +0.45% | - | - |
| 12/03 | 55 | 55 | 54 | 55 | -0.57% | 15,200 | - | -0.23% | - | - |
| 12/02 | 55 | 55 | 55 | 55 | +1.85% | 800 | - | +0.34% | - | - |
| 12/01 | 52 | 56 | 52 | 54 | +2.24% | 44,800 | - | -1.48% | - | - |
| 11/30 | 52 | 53 | 52 | 53 | +0.36% | 12,000 | - | -5.36% | - | - |
| 11/27 | 53 | 53 | 51 | 53 | -1.29% | 12,000 | - | -5.69% | - | - |
| 11/26 | 53 | 54 | 52 | 54 | +1.9% | 20,800 | - | -6.14% | - | - |
| 11/25 | 54 | 54 | 53 | 53 | +1.2% | 1,600 | - | -7.89% | - | - |
| 11/24 | 52 | 53 | 52 | 52 | +0.24% | 14,400 | - | -10.56% | - | - |
| 11/20 | 51 | 52 | 51 | 52 | +1.47% | 6,400 | - | -10.78% | - | - |
| 11/19 | 52 | 52 | 50 | 51 | -4.67% | 48,000 | - | -13.56% | - | - |
| 11/18 | 54 | 56 | 52 | 54 | -0.47% | 65,600 | - | -9.32% | - | - |
| 11/17 | 54 | 54 | 54 | 54 | -1.49% | 53,600 | - | -8.9% | - | - |
| 11/16 | 54 | 55 | 54 | 55 | +0.69% | 40,000 | - | -9.06% | - | - |
| 11/13 | 54 | 55 | 54 | 54 | -1.48% | 42,400 | - | -9.69% | - | - |
| 11/12 | 57 | 57 | 55 | 55 | -2.65% | 75,200 | - | -8.33% | - | - |
| 11/11 | 56 | 57 | 56 | 57 | +0.44% | 11,200 | - | -5.83% | - | - |
| 11/10 | 55 | 57 | 55 | 56 | +1.81% | 33,600 | - | -6.25% | - | - |
| 11/09 | 56 | 56 | 55 | 55 | -1.89% | 39,200 | - | -7.92% | - | - |
| 11/06 | 57 | 57 | 56 | 56 | -1.96% | 15,200 | - | -6.15% | - | - |
| 11/05 | 58 | 58 | 56 | 57 | -1.39% | 20,000 | - | -4.27% | - | - |
| 11/04 | 59 | 60 | 58 | 58 | -2.1% | 33,600 | - | -2.92% | - | - |
| 11/02 | 56 | 60 | 56 | 60 | +3.25% | 28,800 | - | -0.83% | - | - |
