株価チャート
2009/12/29～2010/05/31
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 |
|---|
| 2024 | 6/1, 株式分割 1→4 |
| 2013 | 12/1, 株式分割 1→100 |
| 2010 |
| 05/31 | 105 | 106 | 105 | 105 | +3.58% | 1,200 | 20億5598万 | -1.87% | - | 0.54 |
| 05/28 | 101 | 104 | 101 | 101 | -2.87% | 2,400 | - | -5.26% | - | - |
| 05/27 | 100 | 104 | 100 | 104 | +0.48% | 3,600 | - | -2.45% | - | - |
| 05/26 | 104 | 104 | 100 | 104 | -1.89% | 14,400 | - | -2.92% | - | - |
| 05/25 | 105 | 106 | 101 | 106 | -1.05% | 7,200 | - | -1.97% | - | - |
| 05/24 | 103 | 107 | 103 | 107 | +2.64% | 2,400 | - | -0.93% | - | - |
| 05/21 | 101 | 104 | 101 | 104 | -0.71% | 2,800 | - | -3.47% | - | - |
| 05/20 | 101 | 105 | 101 | 105 | -0.94% | 5,200 | - | -2.78% | - | - |
| 05/18 | 105 | 106 | 103 | 106 | -0.24% | 6,000 | - | -2.75% | - | - |
| 05/17 | 103 | 106 | 103 | 106 | 0% | 800 | - | -2.52% | - | - |
| 05/14 | 106 | 106 | 106 | 106 | +0.95% | 400 | - | -3.41% | - | - |
| 05/13 | 102 | 105 | 101 | 105 | 0% | 12,000 | - | -4.32% | - | - |
| 05/12 | 101 | 105 | 100 | 105 | +2.56% | 8,000 | - | -5.18% | - | - |
| 05/11 | 103 | 107 | 103 | 103 | -2.38% | 8,800 | - | -7.55% | - | - |
| 05/10 | 106 | 106 | 100 | 105 | -0.12% | 22,000 | - | -6.14% | - | - |
| 05/07 | 106 | 107 | 102 | 105 | -3.99% | 16,800 | - | -6.86% | - | - |
| 05/06 | 112 | 112 | 107 | 110 | -0.34% | 14,800 | - | -2.99% | - | - |
| 04/30 | 108 | 110 | 108 | 110 | +1.85% | 15,600 | - | -2.65% | - | - |
| 04/28 | 108 | 108 | 108 | 108 | -1.14% | 13,600 | - | -5.26% | - | - |
| 04/27 | 109 | 109 | 109 | 109 | -0.46% | 7,600 | - | -4.17% | - | - |
| 04/26 | 110 | 110 | 109 | 110 | -1.13% | 9,200 | - | -4.57% | - | - |
| 04/23 | 110 | 111 | 109 | 111 | +1.37% | 7,200 | - | -3.48% | - | - |
| 04/22 | 109 | 111 | 109 | 110 | -1.13% | 10,000 | - | -5.6% | - | - |
| 04/21 | 110 | 111 | 109 | 111 | +0.68% | 12,000 | - | -4.53% | - | - |
| 04/20 | 111 | 111 | 110 | 110 | +1.15% | 6,800 | - | -5.98% | - | - |
| 04/19 | 109 | 109 | 106 | 109 | -0.68% | 18,000 | - | -7.05% | - | - |
| 04/16 | 110 | 111 | 109 | 110 | -0.45% | 12,000 | - | -7.2% | - | - |
| 04/15 | 110 | 111 | 110 | 110 | +2.33% | 8,400 | - | -6.78% | - | - |
| 04/14 | 108 | 109 | 107 | 108 | +0.35% | 19,600 | - | -9.66% | - | - |
| 04/13 | 108 | 109 | 107 | 107 | -1.72% | 26,000 | - | -9.98% | - | - |
| 04/12 | 108 | 110 | 106 | 109 | -8.02% | 76,000 | - | -9.17% | - | - |
| 04/09 | 119 | 119 | 116 | 119 | -0.21% | 4,800 | - | -1.25% | - | - |
| 04/08 | 119 | 119 | 117 | 119 | 0% | 7,200 | - | -1.86% | - | - |
| 04/07 | 117 | 119 | 117 | 119 | 0% | 3,200 | - | -1.86% | - | - |
| 04/06 | 120 | 120 | 117 | 119 | -0.84% | 5,600 | - | -1.86% | - | - |
| 04/05 | 118 | 120 | 116 | 120 | +1.27% | 4,000 | - | -1.03% | - | - |
| 04/02 | 117 | 118 | 115 | 118 | -0.84% | 8,400 | - | -2.27% | - | - |
| 04/01 | 118 | 120 | 115 | 119 | -0.63% | 6,400 | - | -1.45% | - | - |
| 03/31 | 119 | 120 | 118 | 120 | +1.05% | 4,400 | - | -0.83% | - | - |
| 03/30 | 118 | 119 | 110 | 119 | +2.37% | 14,400 | - | -2.66% | - | - |
| 03/29 | 116 | 116 | 116 | 116 | 0% | 2,400 | - | -4.13% | - | - |
| 03/26 | 118 | 118 | 114 | 116 | -2.11% | 26,800 | - | -4.92% | - | - |
| 03/25 | 118 | 120 | 118 | 119 | -1.25% | 8,800 | - | -2.87% | - | - |
| 03/24 | 125 | 125 | 118 | 120 | -4% | 40,800 | - | -0.83% | - | - |
| 03/23 | 122 | 130 | 122 | 125 | +2.04% | 40,800 | - | +3.31% | - | - |
| 03/19 | 122 | 123 | 121 | 123 | +0.1% | 4,800 | - | +1.24% | - | - |
| 03/18 | 122 | 122 | 122 | 122 | 0% | 400 | - | +1.14% | - | - |
| 03/17 | 122 | 122 | 122 | 122 | +0.72% | 1,600 | - | +1.14% | - | - |
| 03/16 | 123 | 123 | 122 | 122 | -0.82% | 3,200 | - | +1.25% | - | - |
| 03/15 | 122 | 123 | 122 | 123 | 0% | 2,400 | - | +2.08% | - | - |
| 03/12 | 123 | 123 | 119 | 123 | 0% | 4,400 | - | +2.08% | - | - |
| 03/11 | 122 | 124 | 122 | 123 | +0.62% | 8,000 | - | +2.08% | - | - |
| 03/10 | 123 | 123 | 119 | 122 | -1.22% | 6,800 | - | +2.31% | - | - |
| 03/09 | 122 | 123 | 120 | 123 | +1.44% | 6,400 | - | +3.57% | - | - |
| 03/08 | 122 | 122 | 116 | 122 | 0% | 5,600 | - | +2.1% | - | - |
| 03/05 | 122 | 122 | 117 | 122 | -0.72% | 2,400 | - | +2.1% | - | - |
| 03/04 | 122 | 122 | 119 | 122 | -0.1% | 2,000 | - | +2.84% | - | - |
| 03/03 | 123 | 123 | 123 | 123 | 0% | 800 | - | +3.81% | - | - |
| 03/02 | 122 | 123 | 117 | 123 | +0.31% | 1,600 | - | +3.81% | - | - |
| 03/01 | 122 | 122 | 122 | 122 | 0% | 400 | - | +3.5% | - | - |
| 02/26 | 123 | 123 | 118 | 122 | -0.61% | 3,200 | - | +3.5% | - | - |
| 02/25 | 123 | 123 | 123 | 123 | 0% | 1,200 | - | +5.02% | - | - |
| 02/24 | 123 | 123 | 120 | 123 | 0% | 2,800 | - | +5.02% | - | - |
| 02/23 | 117 | 124 | 117 | 123 | +4.69% | 18,000 | - | +5.93% | - | - |
| 02/22 | 118 | 118 | 113 | 117 | -0.11% | 3,200 | - | +1.19% | - | - |
| 02/19 | 117 | 118 | 116 | 118 | +0.11% | 2,000 | - | +2.17% | - | - |
| 02/18 | 117 | 117 | 117 | 117 | +1.62% | 800 | - | +2.07% | - | - |
| 02/17 | 117 | 117 | 110 | 116 | -1.49% | 1,600 | - | +0.43% | - | - |
| 02/16 | 118 | 119 | 117 | 117 | -0.74% | 2,400 | - | +1.96% | - | - |
| 02/15 | 118 | 118 | 118 | 118 | -0.32% | 400 | - | +3.62% | - | - |
| 02/12 | 115 | 119 | 115 | 119 | +3.04% | 2,400 | - | +3.95% | - | - |
| 02/10 | 115 | 115 | 115 | 115 | 0% | 400 | - | +1.77% | - | - |
| 02/09 | 110 | 115 | 110 | 115 | 0% | 3,600 | - | +2.68% | - | - |
| 02/08 | 115 | 115 | 115 | 115 | 0% | 400 | - | +2.68% | - | - |
| 02/05 | 116 | 116 | 109 | 115 | -0.54% | 8,800 | - | +3.6% | - | - |
| 02/04 | 118 | 118 | 116 | 116 | -1.7% | 800 | - | +5.11% | - | - |
| 02/03 | 120 | 120 | 113 | 118 | 0% | 8,800 | - | +7.91% | - | - |
| 02/02 | 117 | 118 | 117 | 118 | +0.11% | 3,200 | - | +8.91% | - | - |
| 02/01 | 117 | 118 | 117 | 118 | 0% | 800 | - | +8.8% | - | - |
| 01/29 | 118 | 118 | 113 | 118 | -0.42% | 1,200 | - | +9.81% | - | - |
| 01/28 | 118 | 118 | 111 | 118 | +0.43% | 4,800 | - | +11.32% | - | - |
| 01/27 | 122 | 122 | 113 | 118 | -2.08% | 5,600 | - | +11.9% | - | - |
| 01/26 | 118 | 120 | 118 | 120 | +4.58% | 7,200 | - | +15.38% | - | - |
| 01/25 | 110 | 115 | 110 | 115 | +4.08% | 1,200 | - | +11.41% | - | - |
| 01/22 | 113 | 113 | 107 | 110 | -2% | 2,000 | - | +8.09% | - | - |
| 01/21 | 113 | 113 | 113 | 113 | +2.97% | 400 | - | +10.29% | - | - |
| 01/20 | 110 | 110 | 106 | 109 | -0.68% | 3,200 | - | +8.17% | - | - |
| 01/19 | 113 | 115 | 106 | 110 | -2.22% | 13,600 | - | +10% | - | - |
| 01/18 | 113 | 113 | 111 | 113 | 0% | 2,800 | - | +12.5% | - | - |
| 01/15 | 112 | 113 | 111 | 113 | +0.9% | 1,600 | - | +13.64% | - | - |
| 01/14 | 109 | 113 | 109 | 112 | +0.68% | 9,200 | - | +12.63% | - | - |
| 01/13 | 110 | 111 | 106 | 111 | +0.91% | 8,400 | - | +13.01% | - | - |
| 01/12 | 108 | 110 | 105 | 110 | +1.27% | 5,200 | - | +11.99% | - | - |
| 01/08 | 102 | 108 | 102 | 108 | +6.77% | 11,200 | - | +10.59% | - | - |
| 01/07 | 100 | 102 | 100 | 102 | +1.5% | 5,200 | - | +4.64% | - | - |
| 01/06 | 99 | 100 | 98 | 100 | +2.56% | 4,800 | - | +3.09% | - | - |
| 01/05 | 99 | 99 | 97 | 98 | -1.76% | 6,800 | - | +0.52% | - | - |
| 01/04 | 95 | 99 | 95 | 99 | +2.06% | 9,600 | - | +2.32% | - | - |
| 2009 |
| 12/30 | 97 | 97 | 95 | 97 | +0.65% | 4,000 | - | +0.26% | - | - |
| 12/29 | 94 | 97 | 94 | 97 | +1.71% | 3,200 | - | -0.39% | - | - |
