株価チャート
2009/12/30～2010/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2010 |
| 05/31 | 68 | 69 | 67 | 69 | +0.88% | 8,000 | 25億8622万 | -8.53% | 33.21 | 0.93 |
| 05/28 | 67 | 69 | 67 | 68 | -0.15% | 13,700 | - | -10.53% | - | - |
| 05/27 | 67 | 68 | 67 | 68 | -2.71% | 8,500 | - | -10.39% | - | - |
| 05/26 | 68 | 70 | 66 | 70 | +2.94% | 5,600 | - | -9.09% | - | - |
| 05/25 | 68 | 69 | 67 | 68 | +0.59% | 21,600 | - | -11.69% | - | - |
| 05/24 | 68 | 69 | 67 | 68 | -2.03% | 6,200 | - | -12.21% | - | - |
| 05/21 | 68 | 69 | 67 | 69 | -1.43% | 19,300 | - | -11.54% | - | - |
| 05/20 | 69 | 72 | 69 | 70 | +2.34% | 13,900 | - | -10.26% | - | - |
| 05/19 | 71 | 71 | 66 | 68 | -1.72% | 16,200 | - | -13.42% | - | - |
| 05/18 | 71 | 74 | 69 | 70 | -7.32% | 51,900 | - | -11.9% | - | - |
| 05/17 | 78 | 79 | 75 | 75 | -3.96% | 32,800 | - | -6.13% | - | - |
| 05/14 | 78 | 80 | 77 | 78 | -2.01% | 26,600 | - | -2.25% | - | - |
| 05/13 | 80 | 80 | 78 | 80 | +0.88% | 10,900 | - | -0.25% | - | - |
| 05/12 | 79 | 80 | 78 | 79 | +1.15% | 20,500 | - | -1.13% | - | - |
| 05/11 | 81 | 81 | 78 | 78 | -0.64% | 11,900 | - | -1.01% | - | - |
| 05/10 | 77 | 79 | 77 | 79 | +0.13% | 28,500 | - | -0.38% | - | - |
| 05/07 | 79 | 79 | 75 | 79 | -1.38% | 50,200 | - | -0.51% | - | - |
| 05/06 | 80 | 82 | 80 | 80 | -2.45% | 23,900 | - | +0.89% | - | - |
| 04/30 | 81 | 82 | 81 | 82 | +0.25% | 14,600 | - | +4.74% | - | - |
| 04/28 | 80 | 82 | 80 | 82 | +0.62% | 33,500 | - | +4.49% | - | - |
| 04/27 | 83 | 83 | 81 | 81 | -1.22% | 17,700 | - | +5.19% | - | - |
| 04/26 | 79 | 82 | 77 | 82 | +3.4% | 63,100 | - | +6.49% | - | - |
| 04/23 | 76 | 80 | 76 | 79 | +1.41% | 17,700 | - | +2.99% | - | - |
| 04/22 | 81 | 81 | 78 | 78 | -3.46% | 53,800 | - | +2.89% | - | - |
| 04/21 | 80 | 81 | 79 | 81 | +0.5% | 10,800 | - | +6.58% | - | - |
| 04/20 | 81 | 81 | 79 | 81 | -0.49% | 23,300 | - | +7.47% | - | - |
| 04/19 | 81 | 81 | 80 | 81 | 0% | 21,400 | - | +8% | - | - |
| 04/16 | 81 | 82 | 80 | 81 | +1.63% | 70,900 | - | +9.46% | - | - |
| 04/15 | 79 | 80 | 78 | 80 | +2.84% | 32,000 | - | +9.18% | - | - |
| 04/14 | 78 | 79 | 77 | 78 | -1.02% | 40,000 | - | +6.16% | - | - |
| 04/13 | 77 | 78 | 76 | 78 | +0.38% | 20,700 | - | +8.75% | - | - |
| 04/12 | 78 | 78 | 75 | 78 | +0.65% | 39,700 | - | +8.33% | - | - |
| 04/09 | 80 | 80 | 77 | 78 | -3.61% | 33,700 | - | +9.15% | - | - |
| 04/08 | 82 | 82 | 80 | 80 | -1.35% | 36,700 | - | +13.24% | - | - |
| 04/07 | 81 | 82 | 81 | 82 | +2% | 24,600 | - | +16.43% | - | - |
| 04/06 | 80 | 81 | 78 | 80 | +1.14% | 58,800 | - | +15.8% | - | - |
| 04/05 | 79 | 80 | 76 | 79 | +2.6% | 44,300 | - | +16.18% | - | - |
| 04/02 | 74 | 78 | 73 | 77 | +4.76% | 35,000 | - | +13.24% | - | - |
| 04/01 | 73 | 74 | 71 | 74 | +0.82% | 29,000 | - | +9.7% | - | - |
| 03/31 | 73 | 73 | 72 | 73 | +0.69% | 28,400 | - | +10.45% | - | - |
| 03/30 | 70 | 73 | 70 | 72 | +3.72% | 30,100 | - | +9.7% | - | - |
| 03/29 | 70 | 70 | 69 | 70 | +0.14% | 23,400 | - | +7.38% | - | - |
| 03/26 | 70 | 71 | 70 | 70 | -1.83% | 16,800 | - | +7.23% | - | - |
| 03/25 | 70 | 73 | 69 | 71 | -1.11% | 17,100 | - | +9.23% | - | - |
| 03/24 | 74 | 74 | 69 | 72 | -1.37% | 25,900 | - | +12.19% | - | - |
| 03/23 | 68 | 74 | 68 | 73 | +4.9% | 48,400 | - | +13.75% | - | - |
| 03/19 | 69 | 70 | 68 | 69 | +0.29% | 9,500 | - | +10.16% | - | - |
| 03/18 | 67 | 70 | 67 | 69 | +5.01% | 39,100 | - | +9.84% | - | - |
| 03/17 | 66 | 68 | 66 | 66 | -3.09% | 23,700 | - | +6.29% | - | - |
| 03/16 | 68 | 70 | 68 | 68 | 0% | 25,900 | - | +9.68% | - | - |
| 03/15 | 67 | 69 | 67 | 68 | +3.66% | 11,200 | - | +9.68% | - | - |
| 03/12 | 66 | 66 | 64 | 66 | +0.15% | 5,800 | - | +7.54% | - | - |
| 03/11 | 65 | 66 | 65 | 66 | -0.61% | 5,500 | - | +7.38% | - | - |
| 03/10 | 66 | 67 | 63 | 66 | +1.23% | 53,800 | - | +8.03% | - | - |
| 03/09 | 65 | 65 | 63 | 65 | +1.88% | 22,000 | - | +6.72% | - | - |
| 03/08 | 65 | 65 | 63 | 64 | +0.47% | 17,000 | - | +6.5% | - | - |
| 03/05 | 64 | 64 | 61 | 64 | +0.95% | 24,700 | - | +6% | - | - |
| 03/04 | 62 | 64 | 61 | 63 | -0.16% | 10,700 | - | +5% | - | - |
| 03/03 | 63 | 63 | 62 | 63 | -0.47% | 13,600 | - | +5.17% | - | - |
| 03/02 | 64 | 64 | 61 | 63 | +2.26% | 19,600 | - | +5.67% | - | - |
| 03/01 | 60 | 62 | 60 | 62 | +3.51% | 46,000 | - | +3.33% | - | - |
| 02/26 | 60 | 60 | 59 | 60 | +0.67% | 20,600 | - | +1.53% | - | - |
| 02/25 | 60 | 60 | 59 | 60 | -0.17% | 6,200 | - | +0.85% | - | - |
| 02/24 | 59 | 60 | 58 | 60 | +0.17% | 14,000 | - | +1.02% | - | - |
| 02/23 | 59 | 60 | 59 | 60 | -0.67% | 12,500 | - | -0.83% | - | - |
| 02/22 | 60 | 60 | 59 | 60 | +0.84% | 8,000 | - | -0.17% | - | - |
| 02/19 | 60 | 60 | 59 | 59 | -1% | 12,900 | - | -1% | - | - |
| 02/18 | 60 | 60 | 60 | 60 | +0.67% | 7,800 | - | 0% | - | - |
| 02/17 | 60 | 60 | 59 | 60 | +0.17% | 13,400 | - | -0.67% | - | - |
| 02/16 | 59 | 60 | 59 | 60 | -0.5% | 1,400 | - | -0.83% | - | - |
| 02/15 | 59 | 60 | 58 | 60 | +0.5% | 7,600 | - | -0.33% | - | - |
| 02/12 | 59 | 60 | 58 | 60 | +0.17% | 10,100 | - | -0.83% | - | - |
| 02/10 | 59 | 59 | 58 | 59 | -0.83% | 5,900 | - | -1% | - | - |
| 02/09 | 60 | 60 | 59 | 60 | +0.34% | 6,900 | - | -1.8% | - | - |
| 02/08 | 60 | 60 | 59 | 60 | 0% | 4,200 | - | -2.13% | - | - |
| 02/05 | 60 | 60 | 58 | 60 | -1.32% | 9,400 | - | -2.13% | - | - |
| 02/04 | 60 | 61 | 60 | 61 | +1.68% | 10,800 | - | -0.82% | - | - |
| 02/03 | 60 | 60 | 59 | 60 | +0.85% | 5,300 | - | -2.46% | - | - |
| 02/02 | 59 | 60 | 59 | 59 | -0.67% | 8,000 | - | -3.28% | - | - |
| 02/01 | 59 | 60 | 58 | 59 | +1.71% | 13,600 | - | -4.19% | - | - |
| 01/29 | 59 | 59 | 57 | 58 | -0.51% | 7,200 | - | -5.81% | - | - |
| 01/28 | 58 | 60 | 58 | 59 | +0.51% | 9,200 | - | -5.32% | - | - |
| 01/27 | 59 | 59 | 58 | 58 | -1.02% | 14,200 | - | -5.81% | - | - |
| 01/26 | 59 | 59 | 56 | 59 | +1.72% | 32,200 | - | -6.35% | - | - |
| 01/25 | 59 | 60 | 58 | 58 | -3.97% | 27,700 | - | -7.94% | - | - |
| 01/22 | 60 | 61 | 59 | 60 | -0.17% | 17,300 | - | -4.13% | - | - |
| 01/21 | 60 | 61 | 60 | 61 | +0.83% | 13,800 | - | -3.97% | - | - |
| 01/20 | 61 | 61 | 60 | 60 | -1.64% | 4,600 | - | -4.76% | - | - |
| 01/19 | 62 | 62 | 60 | 61 | -1.29% | 37,700 | - | -3.17% | - | - |
| 01/18 | 61 | 62 | 61 | 62 | +1.15% | 7,200 | - | -1.9% | - | - |
| 01/15 | 61 | 61 | 61 | 61 | +0.33% | 10,100 | - | -3.02% | - | - |
| 01/14 | 60 | 61 | 60 | 61 | +0.16% | 8,800 | - | -3.33% | - | - |
| 01/13 | 61 | 61 | 60 | 61 | -0.49% | 22,800 | - | -3.49% | - | - |
| 01/12 | 63 | 63 | 60 | 61 | -2.4% | 40,500 | - | -3.02% | - | - |
| 01/08 | 63 | 63 | 62 | 63 | -1.42% | 12,800 | - | -0.63% | - | - |
| 01/07 | 64 | 64 | 63 | 64 | -2.16% | 4,700 | - | +0.79% | - | - |
| 01/06 | 64 | 65 | 64 | 65 | +0.62% | 1,300 | - | +3.02% | - | - |
| 01/05 | 65 | 65 | 63 | 65 | -0.31% | 13,300 | - | +2.38% | - | - |
| 01/04 | 65 | 65 | 63 | 65 | +1.09% | 12,500 | - | +2.7% | - | - |
| 2009 |
| 12/30 | 64 | 64 | 63 | 64 | +0.31% | 16,100 | - | +1.59% | - | - |
