株価チャート
2008/12/02～2010/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 118 | 118 | 118 | 118 | 0% | 2,000 | 15億9800万 | +14.08% | - | 0.76 |
| 03/29 | 118 | 118 | 118 | 118 | +0.43% | 2,000 | - | +14.08% | - | - |
| 03/26 | 117 | 117 | 117 | 117 | +0.86% | 2,000 | - | +14.71% | - | - |
| 03/24 | 116 | 116 | 116 | 116 | +1.31% | 4,000 | - | +14.85% | - | - |
| 03/03 | 115 | 115 | 115 | 115 | 0% | 2,000 | - | +13.37% | - | - |
| 02/26 | 115 | 115 | 115 | 115 | 0% | 2,000 | - | +13.37% | - | - |
| 02/25 | 115 | 115 | 115 | 115 | +0.44% | 2,000 | - | +14.5% | - | - |
| 02/03 | 114 | 114 | 114 | 114 | +14% | 2,000 | - | +14% | - | - |
| 01/25 | 100 | 100 | 100 | 100 | +2.56% | 2,000 | - | 0% | - | - |
| 01/12 | 96 | 98 | 96 | 98 | +2.63% | 4,000 | - | -2.5% | - | - |
| 01/07 | 95 | 95 | 95 | 95 | -2.56% | 6,000 | - | -5.94% | - | - |
| 01/04 | 98 | 98 | 98 | 98 | +2.63% | 2,000 | - | -4.41% | - | - |
| 2009 |
| 12/28 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -6.86% | - | - |
| 12/25 | 100 | 100 | 95 | 95 | +5.56% | 4,000 | - | -7.77% | - | - |
| 12/24 | 90 | 90 | 90 | 90 | -12.2% | 12,000 | - | -12.62% | - | - |
| 12/14 | 103 | 103 | 103 | 103 | 0% | 2,000 | - | -2.38% | - | - |
| 12/11 | 103 | 103 | 103 | 103 | +2.5% | 2,000 | - | -3.3% | - | - |
| 12/10 | 100 | 100 | 100 | 100 | 0% | 2,000 | - | -5.66% | - | - |
| 11/30 | 100 | 100 | 100 | 100 | 0% | 2,000 | - | -5.66% | - | - |
| 11/26 | 100 | 100 | 100 | 100 | +2.56% | 2,000 | - | -5.66% | - | - |
| 11/25 | 98 | 98 | 98 | 98 | +8.33% | 2,000 | - | -8.02% | - | - |
| 11/24 | 90 | 90 | 90 | 90 | -7.69% | 4,000 | - | -15.09% | - | - |
| 11/19 | 98 | 98 | 98 | 98 | +3.72% | 2,000 | - | -8.02% | - | - |
| 11/18 | 94 | 94 | 94 | 94 | -6% | 2,000 | - | -11.32% | - | - |
| 11/02 | 100 | 100 | 100 | 100 | -0.5% | 2,000 | - | -5.66% | - | - |
| 10/23 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -6.07% | - | - |
| 10/22 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -6.07% | - | - |
| 10/21 | 101 | 101 | 101 | 101 | -6.07% | 2,000 | - | -6.94% | - | - |
| 09/30 | 107 | 107 | 107 | 107 | 0% | 2,000 | - | -0.93% | - | - |
| 09/25 | 107 | 107 | 107 | 107 | +1.9% | 2,000 | - | -0.93% | - | - |
| 09/16 | 105 | 105 | 105 | 105 | -6.25% | 4,000 | - | -2.78% | - | - |
| 08/31 | 112 | 112 | 112 | 112 | -0.44% | 2,000 | - | +3.7% | - | - |
| 08/26 | 113 | 113 | 113 | 113 | +0.45% | 2,000 | - | +5.14% | - | - |
| 08/25 | 112 | 112 | 112 | 112 | +1.36% | 2,000 | - | +4.67% | - | - |
| 08/03 | 111 | 111 | 111 | 111 | 0% | 2,000 | - | +3.27% | - | - |
| 07/28 | 111 | 111 | 111 | 111 | 0% | 2,000 | - | +3.27% | - | - |
| 07/24 | 111 | 111 | 111 | 111 | 0% | 2,000 | - | +4.25% | - | - |
| 07/10 | 111 | 111 | 111 | 111 | -1.78% | 4,000 | - | +4.25% | - | - |
| 07/08 | 125 | 125 | 113 | 113 | -10% | 6,000 | - | +7.14% | - | - |
| 07/07 | 125 | 125 | 125 | 125 | -1.57% | 4,000 | - | +20.19% | - | - |
| 07/06 | 127 | 127 | 127 | 127 | +20.38% | 12,000 | - | +24.51% | - | - |
| 06/30 | 106 | 106 | 106 | 106 | 0% | 2,000 | - | +4.46% | - | - |
| 06/29 | 106 | 106 | 106 | 106 | +10.47% | 4,000 | - | +5.5% | - | - |
| 06/26 | 96 | 96 | 96 | 96 | +0.53% | 2,000 | - | -3.54% | - | - |
| 06/23 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -4.04% | - | - |
| 06/22 | 95 | 95 | 95 | 95 | -2.56% | 2,000 | - | -4.04% | - | - |
| 06/19 | 98 | 98 | 98 | 98 | 0% | 4,000 | - | -0.51% | - | - |
| 06/18 | 98 | 98 | 98 | 98 | -7.14% | 10,000 | - | -0.51% | - | - |
| 06/17 | 100 | 105 | 100 | 105 | -6.67% | 4,000 | - | +7.14% | - | - |
| 06/05 | 113 | 113 | 113 | 113 | +0.45% | 2,000 | - | +15.98% | - | - |
| 05/29 | 105 | 112 | 105 | 112 | -0.44% | 8,000 | - | +16.67% | - | - |
| 05/25 | 112 | 113 | 112 | 113 | +0.9% | 4,000 | - | +17.19% | - | - |
| 05/22 | 109 | 112 | 109 | 112 | +2.76% | 10,000 | - | +17.37% | - | - |
| 05/21 | 109 | 109 | 109 | 109 | +0.93% | 2,000 | - | +14.21% | - | - |
| 05/20 | 108 | 108 | 108 | 108 | +13.16% | 8,000 | - | +14.36% | - | - |
| 05/15 | 96 | 96 | 95 | 95 | 0% | 6,000 | - | +1.06% | - | - |
| 05/14 | 95 | 95 | 95 | 95 | -13.24% | 2,000 | - | +2.15% | - | - |
| 05/08 | 110 | 110 | 110 | 110 | 0% | 4,000 | - | +17.74% | - | - |
| 05/01 | 110 | 110 | 110 | 110 | +4.29% | 4,000 | - | +17.74% | - | - |
| 04/30 | 103 | 105 | 103 | 105 | +6.06% | 12,000 | - | +14.13% | - | - |
| 04/28 | 92 | 99 | 90 | 99 | +8.2% | 24,000 | - | +7.61% | - | - |
| 04/27 | 92 | 92 | 92 | 92 | +2.81% | 2,000 | - | -0.54% | - | - |
| 04/24 | 89 | 89 | 89 | 89 | 0% | 16,000 | - | -3.26% | - | - |
| 04/23 | 89 | 89 | 89 | 89 | 0% | 6,000 | - | -3.26% | - | - |
| 04/17 | 89 | 89 | 89 | 89 | +1.71% | 2,000 | - | -3.26% | - | - |
| 04/16 | 87 | 88 | 87 | 88 | 0% | 8,000 | - | -4.89% | - | - |
| 04/15 | 87 | 88 | 87 | 88 | 0% | 8,000 | - | -4.89% | - | - |
| 04/14 | 87 | 88 | 87 | 88 | +2.94% | 16,000 | - | -4.89% | - | - |
| 04/10 | 85 | 85 | 85 | 85 | 0% | 6,000 | - | -8.6% | - | - |
| 04/08 | 90 | 90 | 85 | 85 | -4.49% | 4,000 | - | -8.6% | - | - |
| 04/07 | 89 | 89 | 89 | 89 | -1.11% | 4,000 | - | -4.3% | - | - |
| 03/31 | 90 | 90 | 90 | 90 | 0% | 2,000 | - | -4.26% | - | - |
| 03/25 | 91 | 91 | 90 | 90 | 0% | 6,000 | - | -4.26% | - | - |
| 03/23 | 92 | 92 | 90 | 90 | 0% | 6,000 | - | -5.26% | - | - |
| 03/19 | 90 | 90 | 90 | 90 | -7.69% | 6,000 | - | -6.25% | - | - |
| 03/18 | 98 | 98 | 98 | 98 | 0% | 2,000 | - | +1.56% | - | - |
| 03/12 | 98 | 98 | 98 | 98 | -1.02% | 2,000 | - | +0.52% | - | - |
| 03/02 | 99 | 99 | 99 | 99 | +4.23% | 2,000 | - | +1.55% | - | - |
| 02/26 | 95 | 95 | 95 | 95 | -4.55% | 2,000 | - | -2.58% | - | - |
| 02/25 | 99 | 99 | 99 | 99 | +9.39% | 2,000 | - | +1.02% | - | - |
| 02/23 | 91 | 91 | 91 | 91 | -2.16% | 4,000 | - | -7.65% | - | - |
| 02/13 | 93 | 93 | 93 | 93 | 0% | 8,000 | - | -6.57% | - | - |
| 02/12 | 93 | 93 | 93 | 93 | -2.63% | 2,000 | - | -6.57% | - | - |
| 02/06 | 95 | 95 | 95 | 95 | -2.56% | 2,000 | - | -4.04% | - | - |
| 02/02 | 98 | 98 | 98 | 98 | -2.01% | 2,000 | - | -2.5% | - | - |
| 01/23 | 100 | 100 | 100 | 100 | +8.15% | 2,000 | - | -1.49% | - | - |
| 01/15 | 92 | 92 | 92 | 92 | 0% | 2,000 | - | -10.68% | - | - |
| 01/13 | 93 | 93 | 92 | 92 | -0.54% | 6,000 | - | -12.38% | - | - |
| 01/09 | 93 | 93 | 93 | 93 | -1.07% | 2,000 | - | -13.55% | - | - |
| 01/08 | 94 | 94 | 94 | 94 | +1.63% | 2,000 | - | -14.22% | - | - |
| 01/06 | 92 | 92 | 92 | 92 | +6.36% | 4,000 | - | -17.12% | - | - |
| 2008 |
| 12/29 | 86 | 90 | 86 | 87 | -4.42% | 14,000 | - | -23.45% | - | - |
| 12/26 | 92 | 92 | 90 | 91 | -6.22% | 10,000 | - | -21.98% | - | - |
| 12/25 | 98 | 98 | 94 | 97 | -1.53% | 12,000 | - | -18.91% | - | - |
| 12/24 | 98 | 98 | 98 | 98 | -2.49% | 2,000 | - | -19.01% | - | - |
| 12/19 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -18.95% | - | - |
| 12/16 | 105 | 105 | 101 | 101 | -5.63% | 4,000 | - | -20.87% | - | - |
| 12/10 | 107 | 107 | 107 | 107 | +1.43% | 10,000 | - | -18.08% | - | - |
| 12/08 | 105 | 105 | 105 | 105 | 0% | 2,000 | - | -21.05% | - | - |
| 12/02 | 105 | 105 | 105 | 105 | -4.55% | 2,000 | - | -22.22% | - | - |
