株価チャート
2009/07/15～2010/03/31
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 |
|---|
| 2010 |
| 03/31 | 97 | 98 | 92 | 92 | -1.08% | 4,000 | 5億7454万 | +5.75% | - | 0.2 |
| 03/30 | 92 | 93 | 92 | 93 | 0% | 2,000 | - | +6.9% | - | - |
| 03/29 | 93 | 95 | 93 | 93 | 0% | 7,000 | - | +6.9% | - | - |
| 03/26 | 91 | 94 | 90 | 93 | +3.33% | 21,000 | - | +6.9% | - | - |
| 03/25 | 88 | 90 | 88 | 90 | +1.12% | 10,000 | - | +4.65% | - | - |
| 03/24 | 90 | 90 | 89 | 89 | +1.14% | 6,000 | - | +3.49% | - | - |
| 03/23 | 87 | 88 | 86 | 88 | 0% | 21,000 | - | +2.33% | - | - |
| 03/19 | 87 | 88 | 87 | 88 | +2.33% | 2,000 | - | +2.33% | - | - |
| 03/17 | 91 | 91 | 86 | 86 | -2.27% | 18,000 | - | 0% | - | - |
| 03/16 | 88 | 88 | 88 | 88 | +1.15% | 1,000 | - | +2.33% | - | - |
| 03/15 | 85 | 87 | 85 | 87 | +2.35% | 3,000 | - | +1.16% | - | - |
| 03/11 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -1.16% | - | - |
| 03/10 | 85 | 85 | 85 | 85 | +1.19% | 1,000 | - | -1.16% | - | - |
| 03/08 | 83 | 84 | 83 | 84 | -1.18% | 3,000 | - | -2.33% | - | - |
| 03/05 | 85 | 85 | 85 | 85 | 0% | 2,000 | - | -1.16% | - | - |
| 03/03 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -1.16% | - | - |
| 02/26 | 85 | 85 | 85 | 85 | -1.16% | 1,000 | - | -1.16% | - | - |
| 02/25 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | - | 0% | - | - |
| 02/23 | 85 | 85 | 85 | 85 | +3.66% | 2,000 | - | -1.16% | - | - |
| 02/22 | 84 | 84 | 81 | 82 | -6.82% | 9,000 | - | -4.65% | - | - |
| 02/16 | 88 | 89 | 88 | 88 | +6.02% | 5,000 | - | +2.33% | - | - |
| 02/15 | 83 | 83 | 83 | 83 | 0% | 1,000 | - | -3.49% | - | - |
| 02/05 | 85 | 85 | 83 | 83 | -5.68% | 10,000 | - | -4.6% | - | - |
| 02/04 | 88 | 88 | 88 | 88 | -1.12% | 3,000 | - | +1.15% | - | - |
| 02/03 | 89 | 89 | 89 | 89 | 0% | 1,000 | - | +2.3% | - | - |
| 01/29 | 89 | 89 | 89 | 89 | -1.11% | 1,000 | - | +2.3% | - | - |
| 01/28 | 88 | 90 | 88 | 90 | +3.45% | 4,000 | - | +2.27% | - | - |
| 01/25 | 87 | 87 | 87 | 87 | 0% | 1,000 | - | -1.14% | - | - |
| 01/22 | 87 | 87 | 87 | 87 | 0% | 2,000 | - | -1.14% | - | - |
| 01/21 | 86 | 87 | 84 | 87 | +2.35% | 3,000 | - | -1.14% | - | - |
| 01/20 | 86 | 86 | 85 | 85 | -1.16% | 8,000 | - | -3.41% | - | - |
| 01/14 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | - | -2.27% | - | - |
| 01/13 | 85 | 85 | 85 | 85 | -1.16% | 3,000 | - | -3.41% | - | - |
| 01/12 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | - | -2.27% | - | - |
| 01/08 | 86 | 86 | 85 | 85 | -2.3% | 4,000 | - | -3.41% | - | - |
| 01/07 | 87 | 87 | 87 | 87 | +2.35% | 1,000 | - | -1.14% | - | - |
| 01/06 | 87 | 87 | 85 | 85 | -3.41% | 9,000 | - | -4.49% | - | - |
| 01/05 | 87 | 88 | 87 | 88 | +2.33% | 2,000 | - | -1.12% | - | - |
| 01/04 | 86 | 86 | 86 | 86 | 0% | 1,000 | - | -3.37% | - | - |
| 2009 |
| 12/30 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | - | -4.44% | - | - |
| 12/29 | 85 | 85 | 85 | 85 | 0% | 3,000 | - | -5.56% | - | - |
| 12/28 | 85 | 85 | 84 | 85 | +1.19% | 11,000 | - | -5.56% | - | - |
| 12/25 | 87 | 87 | 84 | 84 | -3.45% | 6,000 | - | -7.69% | - | - |
| 12/22 | 86 | 87 | 86 | 87 | -3.33% | 2,000 | - | -5.43% | - | - |
| 12/17 | 87 | 90 | 85 | 90 | +2.27% | 8,000 | - | -2.17% | - | - |
| 12/16 | 85 | 88 | 85 | 88 | +3.53% | 4,000 | - | -4.35% | - | - |
| 12/15 | 92 | 92 | 85 | 85 | -4.49% | 7,000 | - | -8.6% | - | - |
| 12/14 | 87 | 89 | 84 | 89 | -2.2% | 25,000 | - | -4.3% | - | - |
| 12/11 | 95 | 95 | 91 | 91 | -5.21% | 8,000 | - | -2.15% | - | - |
| 12/10 | 98 | 109 | 89 | 96 | -15.79% | 54,000 | - | +2.13% | - | - |
| 12/09 | 89 | 114 | 89 | 114 | +31.03% | 13,000 | - | +21.28% | - | - |
| 12/07 | 89 | 89 | 87 | 87 | -2.25% | 2,000 | - | -6.45% | - | - |
| 12/04 | 89 | 89 | 89 | 89 | +7.23% | 2,000 | - | -5.32% | - | - |
| 11/30 | 83 | 83 | 83 | 83 | -6.74% | 1,000 | - | -11.7% | - | - |
| 11/25 | 89 | 89 | 89 | 89 | +4.71% | 6,000 | - | -6.32% | - | - |
| 11/24 | 85 | 85 | 85 | 85 | +6.25% | 5,000 | - | -10.53% | - | - |
| 11/20 | 80 | 81 | 80 | 80 | -10.11% | 3,000 | - | -16.67% | - | - |
| 11/17 | 86 | 89 | 86 | 89 | 0% | 3,000 | - | -8.25% | - | - |
| 11/16 | 86 | 89 | 85 | 89 | -5.32% | 5,000 | - | -9.18% | - | - |
| 11/13 | 94 | 94 | 94 | 94 | -1.05% | 2,000 | - | -4.08% | - | - |
| 11/12 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -3.06% | - | - |
| 11/11 | 95 | 95 | 95 | 95 | +1.06% | 2,000 | - | -3.06% | - | - |
| 11/04 | 94 | 94 | 94 | 94 | +2.17% | 1,000 | - | -5.05% | - | - |
| 10/30 | 92 | 92 | 92 | 92 | -3.16% | 1,000 | - | -7.07% | - | - |
| 10/27 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -4.04% | - | - |
| 10/26 | 94 | 95 | 94 | 95 | -5.94% | 2,000 | - | -4.04% | - | - |
| 10/19 | 101 | 101 | 101 | 101 | +4.12% | 1,000 | - | +2.02% | - | - |
| 10/14 | 97 | 97 | 97 | 97 | +2.11% | 1,000 | - | -2.02% | - | - |
| 10/13 | 87 | 95 | 87 | 95 | -1.04% | 2,000 | - | -4.04% | - | - |
| 10/07 | 93 | 96 | 93 | 96 | -2.04% | 3,000 | - | -3.03% | - | - |
| 10/02 | 97 | 98 | 97 | 98 | +3.16% | 2,000 | - | -2% | - | - |
| 10/01 | 98 | 98 | 95 | 95 | -4.04% | 10,000 | - | -5% | - | - |
| 09/25 | 99 | 99 | 99 | 99 | +1.02% | 1,000 | - | -1% | - | - |
| 09/16 | 98 | 98 | 98 | 98 | +1.03% | 1,000 | - | -2% | - | - |
| 09/15 | 97 | 97 | 97 | 97 | -6.73% | 3,000 | - | -3% | - | - |
| 09/11 | 104 | 104 | 104 | 104 | +4% | 1,000 | - | +4% | - | - |
| 09/10 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | 0% | - | - |
| 09/09 | 100 | 100 | 100 | 100 | -0.99% | 2,000 | - | 0% | - | - |
| 09/07 | 102 | 102 | 101 | 101 | -0.98% | 3,000 | - | +1% | - | - |
| 09/04 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 09/03 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 08/31 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 08/28 | 99 | 102 | 99 | 102 | +2% | 7,000 | - | +2% | - | - |
| 08/27 | 102 | 102 | 100 | 100 | 0% | 4,000 | - | 0% | - | - |
| 08/26 | 100 | 100 | 100 | 100 | -0.99% | 1,000 | - | 0% | - | - |
| 08/25 | 101 | 101 | 101 | 101 | +2.02% | 2,000 | - | +1% | - | - |
| 08/24 | 98 | 99 | 98 | 99 | +3.13% | 3,000 | - | -1% | - | - |
| 08/21 | 97 | 97 | 96 | 96 | -1.03% | 2,000 | - | -4% | - | - |
| 08/19 | 98 | 98 | 97 | 97 | 0% | 4,000 | - | -3% | - | - |
| 08/18 | 97 | 97 | 97 | 97 | +1.04% | 1,000 | - | -3.96% | - | - |
| 08/12 | 96 | 96 | 96 | 96 | -2.04% | 1,000 | - | -4.95% | - | - |
| 08/11 | 100 | 100 | 98 | 98 | -2.97% | 10,000 | - | -2.97% | - | - |
| 08/04 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | 0% | - | - |
| 08/03 | 101 | 101 | 101 | 101 | -0.98% | 1,000 | - | 0% | - | - |
| 07/31 | 102 | 102 | 101 | 102 | +0.99% | 6,000 | - | +2% | - | - |
| 07/29 | 100 | 101 | 100 | 101 | 0% | 2,000 | - | +1% | - | - |
| 07/27 | 100 | 101 | 100 | 101 | +1% | 7,000 | - | +1% | - | - |
| 07/22 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | 0% | - | - |
| 07/16 | 100 | 100 | 100 | 100 | -0.99% | 1,000 | - | 0% | - | - |
| 07/15 | 101 | 101 | 101 | 101 | +3.06% | 3,000 | - | +2.02% | - | - |
