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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2015 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 102 | 102 | 97 | 99 | -2.94% | 307,000 | 34億6698万 | +3.13% | 5.9 | 0.53 |
| 03/30 | 102 | 103 | 100 | 102 | 0% | 64,000 | - | +7.37% | - | - |
| 03/29 | 101 | 102 | 98 | 102 | -0.97% | 141,000 | - | +7.37% | - | - |
| 03/26 | 106 | 106 | 101 | 103 | -2.83% | 210,000 | - | +9.57% | - | - |
| 03/25 | 108 | 109 | 105 | 106 | -1.85% | 236,000 | - | +12.77% | - | - |
| 03/24 | 101 | 109 | 100 | 108 | +8% | 736,000 | - | +16.13% | - | - |
| 03/23 | 99 | 100 | 98 | 100 | 0% | 100,000 | - | +8.7% | - | - |
| 03/19 | 100 | 101 | 97 | 100 | +1.01% | 151,000 | - | +8.7% | - | - |
| 03/18 | 100 | 100 | 98 | 99 | -2.94% | 147,000 | - | +7.61% | - | - |
| 03/17 | 94 | 102 | 93 | 102 | +9.68% | 661,000 | - | +10.87% | - | - |
| 03/16 | 93 | 94 | 93 | 93 | 0% | 27,000 | - | +2.2% | - | - |
| 03/15 | 91 | 95 | 91 | 93 | +1.09% | 65,000 | - | +2.2% | - | - |
| 03/12 | 92 | 92 | 91 | 92 | 0% | 54,000 | - | +1.1% | - | - |
| 03/11 | 92 | 93 | 92 | 92 | +1.1% | 30,000 | - | +1.1% | - | - |
| 03/10 | 91 | 92 | 91 | 91 | 0% | 31,000 | - | 0% | - | - |
| 03/09 | 92 | 92 | 90 | 91 | 0% | 27,000 | - | 0% | - | - |
| 03/08 | 94 | 94 | 91 | 91 | -1.09% | 49,000 | - | 0% | - | - |
| 03/05 | 90 | 92 | 90 | 92 | +2.22% | 26,000 | - | +1.1% | - | - |
| 03/04 | 91 | 91 | 90 | 90 | -1.1% | 38,000 | - | -2.17% | - | - |
| 03/03 | 91 | 91 | 90 | 91 | 0% | 26,000 | - | -1.09% | - | - |
| 03/02 | 91 | 91 | 91 | 91 | 0% | 13,000 | - | -1.09% | - | - |
| 03/01 | 91 | 91 | 89 | 91 | 0% | 12,000 | - | -1.09% | - | - |
| 02/26 | 89 | 91 | 88 | 91 | +1.11% | 57,000 | - | -1.09% | - | - |
| 02/25 | 90 | 91 | 90 | 90 | 0% | 24,000 | - | -2.17% | - | - |
| 02/24 | 89 | 91 | 89 | 90 | +1.12% | 23,000 | - | -3.23% | - | - |
| 02/23 | 90 | 91 | 88 | 89 | -1.11% | 48,000 | - | -4.3% | - | - |
| 02/22 | 89 | 90 | 89 | 90 | +1.12% | 16,000 | - | -3.23% | - | - |
| 02/19 | 90 | 90 | 89 | 89 | -1.11% | 17,000 | - | -5.32% | - | - |
| 02/18 | 89 | 90 | 89 | 90 | 0% | 26,000 | - | -4.26% | - | - |
| 02/17 | 91 | 92 | 88 | 90 | 0% | 58,000 | - | -4.26% | - | - |
| 02/16 | 91 | 91 | 90 | 90 | -1.1% | 34,000 | - | -4.26% | - | - |
| 02/15 | 93 | 93 | 88 | 91 | -7.14% | 193,000 | - | -3.19% | - | - |
| 02/12 | 94 | 98 | 94 | 98 | +4.26% | 159,000 | - | +4.26% | - | - |
| 02/10 | 92 | 94 | 92 | 94 | +2.17% | 62,000 | - | 0% | - | - |
| 02/09 | 92 | 92 | 91 | 92 | 0% | 37,000 | - | -2.13% | - | - |
| 02/08 | 89 | 93 | 89 | 92 | +3.37% | 48,000 | - | -2.13% | - | - |
| 02/05 | 89 | 89 | 87 | 89 | -3.26% | 28,000 | - | -5.32% | - | - |
| 02/04 | 93 | 93 | 91 | 92 | -1.08% | 43,000 | - | -2.13% | - | - |
| 02/03 | 93 | 94 | 92 | 93 | 0% | 25,000 | - | -1.06% | - | - |
| 02/02 | 93 | 94 | 92 | 93 | -1.06% | 24,000 | - | -1.06% | - | - |
| 02/01 | 94 | 94 | 93 | 94 | -1.05% | 18,000 | - | 0% | - | - |
| 01/29 | 95 | 95 | 94 | 95 | 0% | 29,000 | - | +1.06% | - | - |
| 01/28 | 92 | 96 | 92 | 95 | +1.06% | 71,000 | - | +1.06% | - | - |
| 01/27 | 94 | 94 | 93 | 94 | -1.05% | 25,000 | - | +1.08% | - | - |
| 01/26 | 95 | 95 | 93 | 95 | 0% | 56,000 | - | +2.15% | - | - |
| 01/25 | 92 | 95 | 92 | 95 | 0% | 34,000 | - | +2.15% | - | - |
| 01/22 | 93 | 95 | 93 | 95 | -1.04% | 23,000 | - | +3.26% | - | - |
| 01/21 | 94 | 96 | 93 | 96 | -1.03% | 38,000 | - | +4.35% | - | - |
| 01/20 | 97 | 97 | 94 | 97 | 0% | 70,000 | - | +5.43% | - | - |
| 01/19 | 100 | 100 | 96 | 97 | -1.02% | 74,000 | - | +6.59% | - | - |
| 01/18 | 94 | 99 | 94 | 98 | +4.26% | 98,000 | - | +7.69% | - | - |
| 01/15 | 94 | 95 | 93 | 94 | 0% | 34,000 | - | +4.44% | - | - |
| 01/14 | 92 | 94 | 92 | 94 | +1.08% | 23,000 | - | +4.44% | - | - |
| 01/13 | 94 | 94 | 92 | 93 | -1.06% | 19,000 | - | +3.33% | - | - |
| 01/12 | 92 | 94 | 92 | 94 | +1.08% | 61,000 | - | +4.44% | - | - |
| 01/08 | 93 | 94 | 93 | 93 | -1.06% | 12,000 | - | +3.33% | - | - |
| 01/07 | 94 | 94 | 92 | 94 | 0% | 25,000 | - | +5.62% | - | - |
| 01/06 | 93 | 94 | 92 | 94 | +1.08% | 21,000 | - | +5.62% | - | - |
| 01/05 | 94 | 94 | 93 | 93 | 0% | 21,000 | - | +5.68% | - | - |
| 01/04 | 93 | 93 | 91 | 93 | 0% | 14,000 | - | +5.68% | - | - |
| 2009 |
| 12/30 | 92 | 93 | 92 | 93 | 0% | 17,000 | - | +5.68% | - | - |
| 12/29 | 94 | 94 | 92 | 93 | -1.06% | 31,000 | - | +6.9% | - | - |
| 12/28 | 95 | 95 | 92 | 94 | +5.62% | 49,000 | - | +8.05% | - | - |
| 12/25 | 91 | 91 | 89 | 89 | -2.2% | 33,000 | - | +2.3% | - | - |
| 12/24 | 89 | 91 | 88 | 91 | +2.25% | 43,000 | - | +5.81% | - | - |
| 12/22 | 88 | 89 | 87 | 89 | 0% | 13,000 | - | +3.49% | - | - |
| 12/21 | 89 | 89 | 87 | 89 | +2.3% | 18,000 | - | +3.49% | - | - |
| 12/18 | 88 | 88 | 87 | 87 | 0% | 14,000 | - | +1.16% | - | - |
| 12/17 | 89 | 89 | 87 | 87 | -1.14% | 5,000 | - | +1.16% | - | - |
| 12/16 | 87 | 88 | 87 | 88 | +2.33% | 9,000 | - | +2.33% | - | - |
| 12/15 | 86 | 91 | 86 | 86 | 0% | 29,000 | - | -1.15% | - | - |
| 12/14 | 87 | 87 | 86 | 86 | 0% | 5,000 | - | -1.15% | - | - |
| 12/11 | 86 | 87 | 86 | 86 | -1.15% | 12,000 | - | -2.27% | - | - |
| 12/10 | 88 | 89 | 86 | 87 | +1.16% | 19,000 | - | -1.14% | - | - |
| 12/09 | 88 | 88 | 86 | 86 | -2.27% | 13,000 | - | -3.37% | - | - |
| 12/08 | 88 | 88 | 87 | 88 | -2.22% | 18,000 | - | -1.12% | - | - |
| 12/07 | 88 | 91 | 87 | 90 | +2.27% | 25,000 | - | +1.12% | - | - |
| 12/04 | 87 | 88 | 87 | 88 | -1.12% | 6,000 | - | -1.12% | - | - |
| 12/03 | 88 | 89 | 87 | 89 | +2.3% | 12,000 | - | 0% | - | - |
| 12/02 | 86 | 87 | 85 | 87 | +1.16% | 25,000 | - | -3.33% | - | - |
| 12/01 | 84 | 86 | 84 | 86 | +3.61% | 17,000 | - | -4.44% | - | - |
| 11/30 | 81 | 83 | 81 | 83 | +1.22% | 14,000 | - | -7.78% | - | - |
| 11/27 | 83 | 83 | 82 | 82 | -2.38% | 4,000 | - | -8.89% | - | - |
| 11/26 | 83 | 84 | 82 | 84 | +1.2% | 25,000 | - | -7.69% | - | - |
| 11/25 | 82 | 83 | 81 | 83 | 0% | 34,000 | - | -8.79% | - | - |
| 11/24 | 85 | 85 | 83 | 83 | -2.35% | 13,000 | - | -8.79% | - | - |
| 11/20 | 83 | 85 | 83 | 85 | 0% | 37,000 | - | -6.59% | - | - |
| 11/19 | 86 | 86 | 83 | 85 | +2.41% | 18,000 | - | -7.61% | - | - |
| 11/18 | 84 | 85 | 83 | 83 | 0% | 10,000 | - | -9.78% | - | - |
| 11/17 | 84 | 84 | 82 | 83 | -2.35% | 16,000 | - | -9.78% | - | - |
| 11/16 | 87 | 87 | 83 | 85 | -4.49% | 86,000 | - | -7.61% | - | - |
| 11/13 | 92 | 93 | 89 | 89 | -3.26% | 44,000 | - | -3.26% | - | - |
| 11/12 | 95 | 97 | 81 | 92 | -6.12% | 85,000 | - | 0% | - | - |
| 11/11 | 102 | 104 | 95 | 98 | 0% | 420,000 | - | +6.52% | - | - |
| 11/10 | 104 | 104 | 98 | 98 | -2.97% | 62,000 | - | +7.69% | - | - |
| 11/09 | 99 | 103 | 99 | 101 | +3.06% | 95,000 | - | +10.99% | - | - |
| 11/06 | 96 | 98 | 95 | 98 | +3.16% | 21,000 | - | +8.89% | - | - |
| 11/05 | 95 | 98 | 93 | 95 | +3.26% | 41,000 | - | +5.56% | - | - |
| 11/04 | 93 | 94 | 92 | 92 | -1.08% | 14,000 | - | +2.22% | - | - |
| 11/02 | 93 | 93 | 90 | 93 | -2.11% | 17,000 | - | +4.49% | - | - |
