株価チャート
2009/10/29～2010/03/31
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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2018 | 3/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 66 | 66 | 64 | 64 | -0.96% | 18,400 | 40億9556万 | +14.96% | - | 0.77 |
| 03/30 | 64 | 65 | 62 | 65 | +1.96% | 42,400 | - | +16.07% | - | - |
| 03/29 | 59 | 64 | 59 | 64 | +10.15% | 102,400 | - | +15.91% | - | - |
| 03/26 | 57 | 58 | 57 | 58 | +1.54% | 35,200 | - | +5.23% | - | - |
| 03/25 | 57 | 57 | 56 | 57 | +1.79% | 43,200 | - | +5.56% | - | - |
| 03/24 | 54 | 56 | 54 | 56 | +1.82% | 96,000 | - | +3.7% | - | - |
| 03/23 | 53 | 55 | 53 | 55 | +2.8% | 31,200 | - | +1.85% | - | - |
| 03/19 | 53 | 54 | 53 | 54 | +0.23% | 11,200 | - | -0.93% | - | - |
| 03/18 | 54 | 54 | 53 | 53 | -0.93% | 12,000 | - | -1.16% | - | - |
| 03/17 | 54 | 54 | 54 | 54 | -0.92% | 35,200 | - | -0.23% | - | - |
| 03/16 | 55 | 56 | 54 | 54 | -1.14% | 11,200 | - | +0.69% | - | - |
| 03/15 | 57 | 57 | 55 | 55 | 0% | 3,200 | - | +1.85% | - | - |
| 03/12 | 55 | 55 | 55 | 55 | 0% | 9,600 | - | +1.85% | - | - |
| 03/10 | 55 | 55 | 54 | 55 | +1.15% | 7,200 | - | +1.85% | - | - |
| 03/09 | 54 | 54 | 54 | 54 | -3.55% | 800 | - | +0.69% | - | - |
| 03/08 | 53 | 56 | 53 | 56 | +5.87% | 10,400 | - | +4.4% | - | - |
| 03/05 | 53 | 53 | 53 | 53 | -0.93% | 4,000 | - | -1.39% | - | - |
| 03/03 | 54 | 54 | 54 | 54 | -0.46% | 11,200 | - | -0.46% | - | - |
| 03/02 | 55 | 56 | 54 | 54 | -4% | 16,000 | - | 0% | - | - |
| 03/01 | 55 | 56 | 55 | 56 | -0.44% | 4,000 | - | +4.17% | - | - |
| 02/26 | 57 | 57 | 57 | 57 | 0% | 8,000 | - | +4.63% | - | - |
| 02/25 | 57 | 57 | 57 | 57 | +2.73% | 28,000 | - | +4.63% | - | - |
| 02/24 | 54 | 55 | 54 | 55 | +2.33% | 8,000 | - | +3.77% | - | - |
| 02/23 | 54 | 54 | 54 | 54 | 0% | 5,600 | - | +1.42% | - | - |
| 02/22 | 54 | 54 | 54 | 54 | 0% | 3,200 | - | +1.42% | - | - |
| 02/19 | 54 | 54 | 54 | 54 | +2.38% | 800 | - | +1.42% | - | - |
| 02/18 | 52 | 53 | 52 | 53 | +1.2% | 21,600 | - | -0.94% | - | - |
| 02/17 | 51 | 52 | 51 | 52 | +1.22% | 10,400 | - | -2.12% | - | - |
| 02/16 | 51 | 52 | 51 | 51 | +1.23% | 5,600 | - | -3.3% | - | - |
| 02/15 | 51 | 51 | 51 | 51 | 0% | 4,800 | - | -4.48% | - | - |
| 02/12 | 51 | 51 | 51 | 51 | -0.74% | 2,400 | - | -4.48% | - | - |
| 02/10 | 52 | 52 | 49 | 51 | -1.21% | 52,800 | - | -5.56% | - | - |
| 02/09 | 53 | 53 | 52 | 52 | -4.4% | 61,600 | - | -4.4% | - | - |
| 02/08 | 54 | 54 | 54 | 54 | 0% | 4,800 | - | 0% | - | - |
| 02/05 | 54 | 57 | 54 | 54 | -5.68% | 8,000 | - | 0% | - | - |
| 02/04 | 56 | 57 | 54 | 57 | +0.66% | 14,400 | - | +6.02% | - | - |
| 02/03 | 57 | 57 | 57 | 57 | +1.56% | 5,600 | - | +7.31% | - | - |
| 02/02 | 57 | 57 | 56 | 56 | -1.54% | 4,000 | - | +5.66% | - | - |
| 02/01 | 56 | 57 | 55 | 57 | +2.25% | 20,800 | - | +7.31% | - | - |
| 01/29 | 55 | 56 | 55 | 56 | +3.25% | 20,800 | - | +4.95% | - | - |
| 01/28 | 53 | 55 | 53 | 54 | +2.62% | 21,600 | - | +1.65% | - | - |
| 01/27 | 53 | 53 | 53 | 53 | -0.71% | 15,200 | - | -0.94% | - | - |
| 01/26 | 53 | 53 | 53 | 53 | -1.63% | 4,000 | - | -0.24% | - | - |
| 01/25 | 54 | 54 | 53 | 54 | +2.38% | 40,000 | - | +1.42% | - | - |
| 01/22 | 53 | 53 | 53 | 53 | 0% | 10,400 | - | -0.94% | - | - |
| 01/21 | 53 | 53 | 53 | 53 | +0.24% | 4,000 | - | -0.94% | - | - |
| 01/20 | 53 | 53 | 52 | 52 | -0.24% | 28,800 | - | -1.18% | - | - |
| 01/19 | 53 | 53 | 52 | 53 | 0% | 9,600 | - | -0.94% | - | - |
| 01/18 | 53 | 53 | 53 | 53 | +0.24% | 8,000 | - | -0.94% | - | - |
| 01/15 | 53 | 53 | 52 | 52 | -0.24% | 25,600 | - | -1.18% | - | - |
| 01/14 | 53 | 53 | 52 | 53 | -0.47% | 24,800 | - | -0.94% | - | - |
| 01/13 | 53 | 53 | 53 | 53 | -0.24% | 12,000 | - | -0.47% | - | - |
| 01/12 | 53 | 53 | 53 | 53 | -0.94% | 3,200 | - | -0.24% | - | - |
| 01/08 | 53 | 53 | 53 | 53 | +0.23% | 8,800 | - | +0.71% | - | - |
| 01/07 | 53 | 53 | 53 | 53 | +0.24% | 18,400 | - | +0.47% | - | - |
| 01/06 | 53 | 53 | 53 | 53 | +0.95% | 800 | - | +0.24% | - | - |
| 01/05 | 53 | 53 | 53 | 53 | -2.09% | 20,000 | - | -0.71% | - | - |
| 01/04 | 53 | 54 | 53 | 54 | +2.14% | 5,600 | - | +1.42% | - | - |
| 2009 |
| 12/30 | 53 | 54 | 53 | 53 | -2.09% | 10,400 | - | -0.71% | - | - |
| 12/29 | 54 | 54 | 53 | 54 | +1.18% | 10,400 | - | +3.37% | - | - |
| 12/28 | 53 | 54 | 53 | 53 | -1.16% | 12,800 | - | +2.16% | - | - |
| 12/25 | 56 | 56 | 53 | 54 | -0.69% | 115,200 | - | +3.37% | - | - |
| 12/24 | 53 | 54 | 52 | 54 | +4.09% | 33,600 | - | +4.09% | - | - |
| 12/22 | 51 | 52 | 51 | 52 | +1.22% | 13,600 | - | 0% | - | - |
| 12/21 | 53 | 53 | 51 | 51 | -6.59% | 28,000 | - | -1.2% | - | - |
| 12/18 | 55 | 55 | 55 | 55 | 0% | 4,800 | - | +3.77% | - | - |
| 12/17 | 55 | 55 | 55 | 55 | +0.23% | 16,000 | - | +3.77% | - | - |
| 12/16 | 55 | 55 | 54 | 55 | -1.79% | 26,400 | - | +3.54% | - | - |
| 12/15 | 56 | 57 | 54 | 56 | +1.59% | 28,800 | - | +5.42% | - | - |
| 12/14 | 57 | 58 | 54 | 55 | -2.22% | 65,600 | - | +3.77% | - | - |
| 12/11 | 53 | 56 | 52 | 56 | +12.5% | 132,000 | - | +6.13% | - | - |
| 12/10 | 50 | 50 | 50 | 50 | -0.5% | 10,400 | - | -7.41% | - | - |
| 12/09 | 51 | 51 | 50 | 50 | +0.5% | 16,800 | - | -6.94% | - | - |
| 12/08 | 51 | 51 | 50 | 50 | 0% | 15,200 | - | -9.09% | - | - |
| 12/07 | 51 | 51 | 50 | 50 | -2.44% | 16,800 | - | -9.09% | - | - |
| 12/04 | 51 | 51 | 49 | 51 | -1.2% | 32,800 | - | -6.82% | - | - |
| 12/03 | 50 | 52 | 50 | 52 | +2.98% | 7,200 | - | -7.37% | - | - |
| 12/02 | 51 | 51 | 50 | 50 | -4.05% | 10,400 | - | -10.04% | - | - |
| 12/01 | 52 | 53 | 50 | 53 | +0.72% | 20,800 | - | -6.25% | - | - |
| 11/30 | 50 | 53 | 50 | 52 | +4.25% | 6,400 | - | -6.92% | - | - |
| 11/27 | 49 | 50 | 49 | 50 | -4.08% | 20,000 | - | -10.71% | - | - |
| 11/26 | 52 | 52 | 52 | 52 | +3.73% | 800 | - | -8.55% | - | - |
| 11/25 | 51 | 51 | 50 | 50 | +0.5% | 52,800 | - | -11.84% | - | - |
| 11/24 | 48 | 50 | 48 | 50 | +1.27% | 10,400 | - | -12.28% | - | - |
| 11/20 | 51 | 51 | 49 | 49 | -3.42% | 35,200 | - | -14.87% | - | - |
| 11/19 | 53 | 53 | 50 | 51 | -4.22% | 58,400 | - | -11.85% | - | - |
| 11/18 | 54 | 54 | 53 | 53 | -5.11% | 22,400 | - | -9.53% | - | - |
| 11/17 | 54 | 56 | 54 | 56 | +2.27% | 10,400 | - | -4.66% | - | - |
| 11/16 | 53 | 55 | 53 | 55 | -1.12% | 12,000 | - | -6.78% | - | - |
| 11/13 | 57 | 57 | 56 | 56 | -3.47% | 7,200 | - | -5.72% | - | - |
| 11/12 | 58 | 58 | 57 | 58 | -1.91% | 58,400 | - | -2.33% | - | - |
| 11/11 | 59 | 59 | 59 | 59 | -1.05% | 20,000 | - | -0.42% | - | - |
| 11/10 | 61 | 61 | 59 | 59 | -2.06% | 12,800 | - | +0.64% | - | - |
| 11/09 | 62 | 63 | 61 | 61 | -2.41% | 17,600 | - | +1.04% | - | - |
| 11/06 | 61 | 62 | 61 | 62 | +1.02% | 15,200 | - | +3.54% | - | - |
| 11/05 | 62 | 62 | 62 | 62 | -1.01% | 800 | - | +2.5% | - | - |
| 11/04 | 63 | 63 | 61 | 62 | +2.47% | 40,000 | - | +3.54% | - | - |
| 11/02 | 59 | 61 | 58 | 61 | -1.02% | 17,600 | - | -0.61% | - | - |
| 10/30 | 60 | 62 | 60 | 61 | +4.7% | 12,800 | - | +0.41% | - | - |
| 10/29 | 58 | 59 | 57 | 59 | +2.86% | 32,800 | - | -5.65% | - | - |
