株価チャート
2009/08/31～2010/01/29
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2010 |
| 01/29 | 88 | 89 | 88 | 88 | 0% | 58,800 | - | +4.17% | - | - |
| 01/28 | 90 | 90 | 88 | 88 | +0.29% | 32,400 | - | +5.42% | - | - |
| 01/27 | 88 | 89 | 86 | 87 | -0.29% | 105,200 | - | +6.4% | - | - |
| 01/26 | 90 | 90 | 88 | 88 | -0.28% | 39,600 | - | +8.02% | - | - |
| 01/25 | 88 | 89 | 88 | 88 | -0.28% | 45,600 | - | +9.69% | - | - |
| 01/22 | 88 | 89 | 88 | 88 | -1.12% | 7,200 | - | +11.39% | - | - |
| 01/21 | 88 | 89 | 88 | 89 | +0.85% | 52,000 | - | +14.1% | - | - |
| 01/20 | 89 | 89 | 87 | 88 | -0.84% | 141,600 | - | +16.12% | - | - |
| 01/19 | 88 | 89 | 85 | 89 | +1.42% | 95,200 | - | +18.67% | - | - |
| 01/18 | 89 | 89 | 88 | 88 | -2.5% | 24,000 | - | +18.58% | - | - |
| 01/15 | 90 | 90 | 88 | 90 | +2.27% | 40,400 | - | +23.29% | - | - |
| 01/14 | 91 | 91 | 88 | 88 | -2.22% | 56,000 | - | +22.22% | - | - |
| 01/13 | 88 | 90 | 88 | 90 | +4.35% | 71,200 | - | +28.57% | - | - |
| 01/12 | 86 | 87 | 85 | 86 | +0.88% | 62,800 | - | +25% | - | - |
| 01/08 | 86 | 87 | 85 | 86 | +0.59% | 54,400 | - | +25.74% | - | - |
| 01/07 | 87 | 87 | 85 | 85 | 0% | 132,800 | - | +28.79% | - | - |
| 01/06 | 85 | 87 | 85 | 85 | 0% | 106,000 | - | +30.77% | - | - |
| 01/05 | 85 | 88 | 84 | 85 | +3.66% | 181,600 | - | +32.81% | - | - |
| 01/04 | 77 | 85 | 77 | 82 | +8.25% | 112,800 | - | +30.16% | - | - |
| 2009 |
| 12/30 | 75 | 76 | 75 | 76 | +0.33% | 39,600 | - | +22.18% | - | - |
| 12/29 | 76 | 77 | 75 | 76 | +0.67% | 16,400 | - | +23.77% | - | - |
| 12/28 | 78 | 78 | 75 | 75 | -0.33% | 34,400 | - | +22.95% | - | - |
| 12/25 | 78 | 78 | 75 | 75 | 0% | 105,600 | - | +25.42% | - | - |
| 12/24 | 78 | 78 | 75 | 75 | +2.03% | 175,200 | - | +25.42% | - | - |
| 12/22 | 63 | 80 | 63 | 74 | +16.6% | 193,200 | - | +25% | - | - |
| 12/21 | 63 | 65 | 63 | 63 | -1.94% | 60,400 | - | +7.2% | - | - |
| 12/18 | 60 | 66 | 60 | 65 | +9.79% | 98,400 | - | +9.32% | - | - |
| 12/17 | 58 | 60 | 58 | 59 | +2.17% | 14,000 | - | -2.08% | - | - |
| 12/16 | 58 | 59 | 58 | 58 | 0% | 27,600 | - | -4.17% | - | - |
| 12/15 | 58 | 58 | 56 | 58 | +2.22% | 17,200 | - | -5.74% | - | - |
| 12/14 | 58 | 58 | 55 | 56 | -1.32% | 28,800 | - | -9.27% | - | - |
| 12/11 | 58 | 59 | 57 | 57 | -2.98% | 40,800 | - | -8.06% | - | - |
| 12/10 | 59 | 59 | 59 | 59 | 0% | 16,000 | - | -6.75% | - | - |
| 12/09 | 58 | 59 | 57 | 59 | +0.86% | 36,400 | - | -8.2% | - | - |
| 12/08 | 58 | 59 | 57 | 58 | -2.92% | 22,400 | - | -10.38% | - | - |
| 12/07 | 59 | 61 | 59 | 60 | +5.73% | 46,800 | - | -7.69% | - | - |
| 12/04 | 56 | 57 | 56 | 57 | +2.25% | 24,000 | - | -14.02% | - | - |
| 12/03 | 55 | 57 | 55 | 56 | +4.72% | 192,400 | - | -17.16% | - | - |
| 12/02 | 55 | 56 | 53 | 53 | -2.3% | 105,600 | - | -22.06% | - | - |
| 12/01 | 55 | 56 | 52 | 54 | -7.26% | 178,000 | - | -21.38% | - | - |
| 11/30 | 63 | 63 | 58 | 59 | +6.36% | 52,400 | - | -16.43% | - | - |
| 11/27 | 55 | 56 | 55 | 55 | -1.35% | 43,600 | - | -22.54% | - | - |
| 11/26 | 58 | 60 | 56 | 56 | +0.9% | 39,600 | - | -23.63% | - | - |
| 11/25 | 63 | 63 | 55 | 55 | -9.8% | 137,200 | - | -25.34% | - | - |
| 11/24 | 61 | 64 | 59 | 61 | -0.81% | 49,600 | - | -18.33% | - | - |
| 11/20 | 59 | 66 | 59 | 62 | -3.14% | 54,800 | - | -18.75% | - | - |
| 11/19 | 68 | 68 | 63 | 64 | -1.92% | 51,600 | - | -17.21% | - | - |
| 11/18 | 63 | 65 | 55 | 65 | +1.96% | 106,800 | - | -16.67% | - | - |
| 11/17 | 71 | 71 | 63 | 64 | -10.53% | 39,200 | - | -19.3% | - | - |
| 11/16 | 73 | 74 | 69 | 71 | +4.78% | 31,200 | - | -10.94% | - | - |
| 11/13 | 72 | 72 | 68 | 68 | -4.9% | 44,000 | - | -16.05% | - | - |
| 11/12 | 73 | 75 | 69 | 72 | 0% | 36,400 | - | -11.73% | - | - |
| 11/11 | 75 | 75 | 72 | 72 | -4.03% | 23,600 | - | -11.73% | - | - |
| 11/10 | 75 | 75 | 72 | 75 | +0.34% | 57,200 | - | -9.15% | - | - |
| 11/09 | 73 | 74 | 72 | 74 | -1.33% | 28,400 | - | -9.45% | - | - |
| 11/06 | 74 | 75 | 74 | 75 | +1.01% | 24,400 | - | -8.23% | - | - |
| 11/05 | 77 | 78 | 74 | 75 | -3.25% | 35,200 | - | -9.15% | - | - |
| 11/04 | 80 | 80 | 77 | 77 | -0.96% | 57,200 | - | -7.23% | - | - |
| 11/02 | 76 | 78 | 76 | 78 | +1.3% | 41,600 | - | -6.33% | - | - |
| 10/30 | 81 | 81 | 76 | 77 | -4.06% | 76,000 | - | -8.63% | - | - |
| 10/29 | 78 | 80 | 76 | 80 | -1.54% | 64,800 | - | -4.76% | - | - |
| 10/28 | 85 | 85 | 81 | 81 | -0.91% | 16,800 | - | -4.41% | - | - |
| 10/27 | 83 | 84 | 82 | 82 | 0% | 10,000 | - | -3.53% | - | - |
| 10/26 | 84 | 86 | 81 | 82 | -0.3% | 29,600 | - | -4.65% | - | - |
| 10/23 | 86 | 86 | 82 | 82 | -3.24% | 35,200 | - | -4.36% | - | - |
| 10/22 | 86 | 86 | 85 | 85 | -2.3% | 9,200 | - | -2.3% | - | - |
| 10/21 | 82 | 88 | 82 | 87 | +4.19% | 49,200 | - | -1.14% | - | - |
| 10/20 | 83 | 85 | 83 | 84 | -0.6% | 21,600 | - | -5.11% | - | - |
| 10/19 | 85 | 85 | 81 | 84 | -0.88% | 12,000 | - | -5.62% | - | - |
| 10/16 | 93 | 93 | 84 | 85 | -8.63% | 103,200 | - | -5.83% | - | - |
| 10/15 | 94 | 94 | 89 | 93 | +4.21% | 58,800 | - | +0.82% | - | - |
| 10/14 | 95 | 96 | 89 | 89 | -2.47% | 107,600 | - | -3.26% | - | - |
| 10/13 | 89 | 92 | 86 | 91 | +5.8% | 64,800 | - | -1.88% | - | - |
| 10/09 | 84 | 87 | 84 | 86 | +2.99% | 34,000 | - | -7.26% | - | - |
| 10/08 | 81 | 84 | 81 | 84 | +4.04% | 25,200 | - | -10.9% | - | - |
| 10/07 | 82 | 83 | 80 | 81 | +1.26% | 17,600 | - | -16.15% | - | - |
| 10/06 | 76 | 83 | 76 | 80 | +5.65% | 43,600 | - | -18.04% | - | - |
| 10/05 | 75 | 81 | 75 | 75 | 0% | 81,200 | - | -23.21% | - | - |
| 10/02 | 78 | 78 | 75 | 75 | -5.94% | 139,600 | - | -23.99% | - | - |
| 10/01 | 87 | 87 | 80 | 80 | -7.78% | 88,800 | - | -20% | - | - |
| 09/30 | 86 | 88 | 84 | 87 | -0.86% | 82,400 | - | -14.11% | - | - |
| 09/29 | 83 | 88 | 82 | 88 | +5.11% | 56,000 | - | -13.37% | - | - |
| 09/28 | 88 | 88 | 82 | 83 | -7.24% | 82,800 | - | -17.57% | - | - |
| 09/25 | 89 | 90 | 88 | 90 | 0% | 48,800 | - | -11.14% | - | - |
| 09/24 | 91 | 91 | 88 | 90 | -3.75% | 121,200 | - | -11.14% | - | - |
| 09/18 | 93 | 93 | 91 | 93 | -1.58% | 44,800 | - | -7.67% | - | - |
| 09/17 | 93 | 95 | 92 | 95 | -1.56% | 80,000 | - | -6.19% | - | - |
| 09/16 | 95 | 98 | 92 | 96 | +2.67% | 91,600 | - | -4.7% | - | - |
| 09/15 | 97 | 97 | 93 | 94 | -3.1% | 138,000 | - | -7.18% | - | - |
| 09/14 | 105 | 105 | 97 | 97 | -7.42% | 121,200 | - | -4.21% | - | - |
| 09/11 | 107 | 107 | 104 | 105 | -2.79% | 116,800 | - | +3.47% | - | - |
| 09/10 | 105 | 108 | 105 | 108 | +1.18% | 120,800 | - | +7.5% | - | - |
| 09/09 | 110 | 110 | 103 | 106 | -3.19% | 212,000 | - | +7.32% | - | - |
| 09/08 | 113 | 114 | 107 | 110 | -4.15% | 230,000 | - | +11.99% | - | - |
| 09/07 | 113 | 115 | 110 | 115 | +2.23% | 288,000 | - | +19.27% | - | - |
| 09/04 | 110 | 114 | 109 | 112 | +5.66% | 551,600 | - | +17.89% | - | - |
| 09/03 | 105 | 109 | 105 | 106 | +2.66% | 446,800 | - | +13.98% | - | - |
| 09/02 | 105 | 105 | 99 | 103 | -1.9% | 542,000 | - | +12.23% | - | - |
| 09/01 | 105 | 110 | 103 | 105 | -12.11% | 1,280,000 | - | +16.94% | - | - |
| 08/31 | 116 | 125 | 113 | 120 | +6.68% | 929,600 | - | +34.55% | - | - |
