株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2011 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 55 | 55 | 54 | 55 | +0.28% | 364,200 | 53億8395万 | +13.75% | 8.49 | 0.38 |
| 03/30 | 54 | 56 | 53 | 54 | +1.3% | 489,800 | - | +13.44% | - | - |
| 03/29 | 52 | 55 | 51 | 54 | 0% | 376,800 | - | +14.36% | - | - |
| 03/26 | 56 | 57 | 53 | 54 | -3.15% | 525,400 | - | +14.36% | - | - |
| 03/25 | 58 | 58 | 54 | 56 | -3.39% | 916,400 | - | +20.65% | - | - |
| 03/24 | 56 | 63 | 55 | 57 | +9.22% | 1,841,000 | - | +24.89% | - | - |
| 03/23 | 51 | 53 | 50 | 53 | +4.16% | 820,600 | - | +16.89% | - | - |
| 03/19 | 51 | 52 | 49 | 51 | -1.94% | 451,200 | - | +14.77% | - | - |
| 03/18 | 51 | 53 | 49 | 52 | +0.59% | 861,200 | - | +17.05% | - | - |
| 03/17 | 48 | 53 | 48 | 51 | +5.57% | 1,094,000 | - | +16.36% | - | - |
| 03/16 | 48 | 49 | 47 | 49 | +2.65% | 524,200 | - | +12.79% | - | - |
| 03/15 | 47 | 48 | 47 | 47 | +0.85% | 349,000 | - | +9.88% | - | - |
| 03/12 | 46 | 47 | 46 | 47 | +0.11% | 215,000 | - | +8.95% | - | - |
| 03/11 | 47 | 47 | 46 | 47 | 0% | 368,600 | - | +8.84% | - | - |
| 03/10 | 47 | 47 | 46 | 47 | +0.65% | 301,000 | - | +8.84% | - | - |
| 03/09 | 45 | 47 | 44 | 47 | +3.1% | 604,200 | - | +10.71% | - | - |
| 03/08 | 44 | 45 | 43 | 45 | +4.04% | 371,400 | - | +7.38% | - | - |
| 03/05 | 42 | 44 | 42 | 43 | +2.48% | 299,200 | - | +3.21% | - | - |
| 03/04 | 43 | 44 | 42 | 42 | -1.28% | 284,000 | - | +0.71% | - | - |
| 03/03 | 43 | 43 | 42 | 43 | -0.46% | 164,400 | - | +2.02% | - | - |
| 03/02 | 44 | 44 | 42 | 43 | -2.38% | 269,600 | - | +2.5% | - | - |
| 03/01 | 41 | 44 | 41 | 44 | +7.3% | 459,200 | - | +2.56% | - | - |
| 02/26 | 41 | 41 | 41 | 41 | -0.24% | 188,000 | - | -4.42% | - | - |
| 02/25 | 41 | 41 | 41 | 41 | +0.49% | 84,600 | - | -4.19% | - | - |
| 02/24 | 41 | 41 | 41 | 41 | -0.12% | 88,400 | - | -4.65% | - | - |
| 02/23 | 41 | 41 | 41 | 41 | -1.08% | 266,400 | - | -4.53% | - | - |
| 02/22 | 42 | 42 | 41 | 42 | -0.24% | 63,200 | - | -3.49% | - | - |
| 02/19 | 42 | 43 | 41 | 42 | -0.95% | 273,800 | - | -5.45% | - | - |
| 02/18 | 42 | 42 | 41 | 42 | +0.36% | 148,400 | - | -4.55% | - | - |
| 02/17 | 41 | 42 | 40 | 42 | +2.83% | 318,800 | - | -4.89% | - | - |
| 02/16 | 41 | 41 | 40 | 41 | -0.12% | 133,000 | - | -7.5% | - | - |
| 02/15 | 41 | 41 | 40 | 41 | -0.24% | 108,600 | - | -7.39% | - | - |
| 02/12 | 41 | 42 | 40 | 41 | -0.73% | 241,600 | - | -7.16% | - | - |
| 02/10 | 41 | 42 | 41 | 41 | +1.6% | 171,800 | - | -8.56% | - | - |
| 02/09 | 42 | 42 | 40 | 41 | -4.59% | 554,000 | - | -10% | - | - |
| 02/08 | 44 | 44 | 42 | 42 | -5.14% | 522,800 | - | -5.67% | - | - |
| 02/05 | 42 | 45 | 42 | 45 | +3.11% | 486,600 | - | -0.56% | - | - |
| 02/04 | 43 | 43 | 42 | 43 | -0.12% | 181,400 | - | -3.56% | - | - |
| 02/03 | 43 | 44 | 43 | 43 | +0.93% | 216,800 | - | -3.44% | - | - |
| 02/02 | 43 | 43 | 42 | 43 | +1.06% | 177,600 | - | -4.33% | - | - |
| 02/01 | 43 | 44 | 42 | 43 | -1.62% | 400,000 | - | -5.33% | - | - |
| 01/29 | 44 | 44 | 43 | 43 | -3.46% | 390,800 | - | -3.78% | - | - |
| 01/28 | 44 | 46 | 44 | 45 | +0.67% | 400,000 | - | -0.33% | - | - |
| 01/27 | 45 | 45 | 44 | 45 | -2.3% | 766,400 | - | -1% | - | - |
| 01/26 | 46 | 47 | 45 | 46 | -0.22% | 485,400 | - | +1.33% | - | - |
| 01/25 | 46 | 47 | 46 | 46 | -1.51% | 483,000 | - | +1.56% | - | - |
| 01/22 | 46 | 47 | 46 | 46 | +1.09% | 312,000 | - | +3.11% | - | - |
| 01/21 | 46 | 46 | 45 | 46 | -0.43% | 194,800 | - | +2% | - | - |
| 01/20 | 46 | 47 | 45 | 46 | -0.97% | 318,000 | - | +2.44% | - | - |
| 01/19 | 47 | 47 | 46 | 47 | -1.48% | 221,400 | - | +3.44% | - | - |
| 01/18 | 49 | 49 | 46 | 47 | -2.58% | 741,600 | - | +7.39% | - | - |
| 01/15 | 47 | 49 | 45 | 49 | +5.21% | 1,341,000 | - | +10.23% | - | - |
| 01/14 | 45 | 46 | 44 | 46 | +3.83% | 500,600 | - | +4.77% | - | - |
| 01/13 | 44 | 45 | 44 | 44 | +0.34% | 139,800 | - | +0.91% | - | - |
| 01/12 | 44 | 45 | 44 | 44 | -0.56% | 322,800 | - | +0.57% | - | - |
| 01/08 | 45 | 45 | 44 | 45 | -1.33% | 179,000 | - | +1.14% | - | - |
| 01/07 | 44 | 46 | 43 | 45 | +3.56% | 380,800 | - | +4.88% | - | - |
| 01/06 | 45 | 45 | 44 | 44 | -2.68% | 376,000 | - | +1.28% | - | - |
| 01/05 | 46 | 46 | 45 | 45 | -2.61% | 342,000 | - | +4.07% | - | - |
| 01/04 | 46 | 47 | 45 | 46 | +0.55% | 122,000 | - | +6.86% | - | - |
| 2009 |
| 12/30 | 45 | 47 | 45 | 46 | +1.56% | 331,600 | - | +6.28% | - | - |
| 12/29 | 46 | 46 | 44 | 45 | -2.17% | 317,000 | - | +4.65% | - | - |
| 12/28 | 43 | 46 | 43 | 46 | +5.87% | 559,000 | - | +9.52% | - | - |
| 12/25 | 43 | 43 | 43 | 43 | +1.28% | 306,800 | - | +3.45% | - | - |
| 12/24 | 43 | 44 | 43 | 43 | 0% | 250,600 | - | +2.14% | - | - |
| 12/22 | 43 | 44 | 42 | 43 | -2.61% | 679,600 | - | +4.63% | - | - |
| 12/21 | 45 | 45 | 44 | 44 | -2.65% | 180,200 | - | +7.44% | - | - |
| 12/18 | 46 | 46 | 43 | 45 | -0.44% | 372,000 | - | +10.37% | - | - |
| 12/17 | 47 | 49 | 45 | 45 | -1.2% | 1,127,400 | - | +10.85% | - | - |
| 12/16 | 41 | 47 | 41 | 46 | +8.75% | 790,400 | - | +12.2% | - | - |
| 12/15 | 41 | 42 | 41 | 42 | +1.93% | 224,400 | - | +3.17% | - | - |
| 12/14 | 42 | 42 | 41 | 42 | -0.24% | 218,200 | - | +1.22% | - | - |
| 12/11 | 40 | 42 | 40 | 42 | +3.35% | 195,800 | - | +1.46% | - | - |
| 12/10 | 41 | 42 | 40 | 40 | -2.66% | 274,800 | - | -1.83% | - | - |
| 12/09 | 42 | 43 | 41 | 41 | -2.13% | 291,400 | - | -1.55% | - | - |
| 12/08 | 43 | 43 | 42 | 42 | +0.12% | 266,400 | - | +0.6% | - | - |
| 12/07 | 43 | 44 | 42 | 42 | -2.76% | 303,600 | - | +0.48% | - | - |
| 12/04 | 42 | 44 | 42 | 43 | +4.08% | 431,400 | - | +3.33% | - | - |
| 12/03 | 43 | 44 | 41 | 42 | -1.3% | 619,600 | - | -3.02% | - | - |
| 12/02 | 42 | 43 | 42 | 42 | 0% | 266,800 | - | -1.74% | - | - |
| 12/01 | 41 | 42 | 40 | 42 | +4.58% | 327,800 | - | -1.74% | - | - |
| 11/30 | 39 | 41 | 38 | 40 | +3.32% | 251,400 | - | -8.18% | - | - |
| 11/27 | 40 | 41 | 39 | 39 | -4.28% | 241,600 | - | -11.14% | - | - |
| 11/26 | 39 | 42 | 39 | 41 | +3.29% | 260,800 | - | -9.22% | - | - |
| 11/25 | 40 | 41 | 40 | 40 | -3.54% | 266,400 | - | -12.11% | - | - |
| 11/24 | 42 | 42 | 41 | 41 | +0.86% | 293,400 | - | -10.87% | - | - |
| 11/20 | 37 | 41 | 37 | 41 | +7.11% | 399,600 | - | -11.63% | - | - |
| 11/19 | 37 | 38 | 35 | 38 | +6.15% | 401,800 | - | -19.26% | - | - |
| 11/18 | 36 | 38 | 33 | 36 | -1.11% | 1,325,800 | - | -23.94% | - | - |
| 11/17 | 41 | 42 | 36 | 36 | -10.74% | 840,200 | - | -24.69% | - | - |
| 11/16 | 40 | 45 | 40 | 41 | +2.53% | 822,000 | - | -15.63% | - | - |
| 11/13 | 41 | 41 | 39 | 40 | -1.86% | 428,600 | - | -19.39% | - | - |
| 11/12 | 41 | 42 | 39 | 40 | -2.54% | 1,001,800 | - | -17.86% | - | - |
| 11/11 | 44 | 44 | 41 | 41 | -6.46% | 602,200 | - | -15.71% | - | - |
| 11/10 | 43 | 45 | 43 | 44 | +2.2% | 392,800 | - | -9.9% | - | - |
| 11/09 | 47 | 47 | 43 | 43 | -6.9% | 940,600 | - | -13.6% | - | - |
| 11/06 | 47 | 48 | 46 | 46 | -1.8% | 205,800 | - | -7.2% | - | - |
| 11/05 | 49 | 50 | 46 | 47 | -4.45% | 542,000 | - | -5.5% | - | - |
| 11/04 | 50 | 50 | 48 | 49 | +0.41% | 297,400 | - | -1.1% | - | - |
| 11/02 | 48 | 50 | 47 | 49 | 0% | 346,200 | - | -1.5% | - | - |
