株価チャート
2009/08/06～2010/01/06
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 | 7/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 01/06 | 59 | 62 | 59 | 61 | +1.67% | 9,000 | - | -3.17% | - | - |
| 01/05 | 62 | 62 | 60 | 60 | 0% | 6,000 | - | -4.76% | - | - |
| 01/04 | 63 | 63 | 59 | 60 | -1.64% | 13,000 | - | -4.76% | - | - |
| 2009 |
| 12/30 | 62 | 63 | 61 | 61 | -1.61% | 7,000 | - | -3.17% | - | - |
| 12/29 | 63 | 65 | 62 | 62 | 0% | 6,000 | - | 0% | - | - |
| 12/28 | 60 | 62 | 59 | 62 | +3.33% | 15,000 | - | 0% | - | - |
| 12/25 | 62 | 62 | 60 | 60 | -3.23% | 35,000 | - | -3.23% | - | - |
| 12/24 | 62 | 62 | 62 | 62 | 0% | 1,000 | - | 0% | - | - |
| 12/22 | 62 | 63 | 62 | 62 | +1.64% | 6,000 | - | -1.59% | - | - |
| 12/21 | 66 | 66 | 60 | 61 | -6.15% | 18,000 | - | -3.17% | - | - |
| 12/18 | 62 | 65 | 62 | 65 | +4.84% | 19,000 | - | +1.56% | - | - |
| 12/17 | 65 | 65 | 61 | 62 | -4.62% | 18,000 | - | -3.13% | - | - |
| 12/16 | 67 | 68 | 64 | 65 | -4.41% | 20,000 | - | +1.56% | - | - |
| 12/15 | 68 | 68 | 68 | 68 | +1.49% | 8,000 | - | +4.62% | - | - |
| 12/14 | 69 | 69 | 65 | 67 | 0% | 9,000 | - | +3.08% | - | - |
| 12/11 | 64 | 71 | 64 | 67 | +6.35% | 58,000 | - | +3.08% | - | - |
| 12/10 | 65 | 65 | 63 | 63 | -3.08% | 13,000 | - | -4.55% | - | - |
| 12/09 | 66 | 66 | 65 | 65 | -4.41% | 3,000 | - | -1.52% | - | - |
| 12/08 | 66 | 70 | 66 | 68 | -1.45% | 15,000 | - | +3.03% | - | - |
| 12/07 | 63 | 73 | 63 | 69 | +6.15% | 151,000 | - | +2.99% | - | - |
| 12/04 | 63 | 65 | 63 | 65 | +4.84% | 16,000 | - | -2.99% | - | - |
| 12/03 | 57 | 63 | 57 | 62 | +1.64% | 10,000 | - | -8.82% | - | - |
| 12/01 | 57 | 61 | 57 | 61 | +5.17% | 14,000 | - | -10.29% | - | - |
| 11/30 | 57 | 60 | 56 | 58 | +1.75% | 13,000 | - | -15.94% | - | - |
| 11/27 | 56 | 57 | 56 | 57 | -1.72% | 2,000 | - | -18.57% | - | - |
| 11/26 | 53 | 58 | 53 | 58 | +1.75% | 5,000 | - | -19.44% | - | - |
| 11/25 | 58 | 58 | 55 | 57 | -1.72% | 10,000 | - | -20.83% | - | - |
| 11/24 | 61 | 61 | 56 | 58 | 0% | 9,000 | - | -20.55% | - | - |
| 11/20 | 55 | 61 | 55 | 58 | -1.69% | 20,000 | - | -21.62% | - | - |
| 11/19 | 57 | 61 | 56 | 59 | -3.28% | 15,000 | - | -21.33% | - | - |
| 11/18 | 60 | 62 | 56 | 61 | -4.69% | 19,000 | - | -18.67% | - | - |
| 11/17 | 65 | 67 | 64 | 64 | -4.48% | 7,000 | - | -15.79% | - | - |
| 11/16 | 70 | 72 | 67 | 67 | -6.94% | 27,000 | - | -11.84% | - | - |
| 11/13 | 72 | 72 | 72 | 72 | 0% | 1,000 | - | -6.49% | - | - |
| 11/12 | 73 | 73 | 70 | 72 | -2.7% | 19,000 | - | -6.49% | - | - |
| 11/11 | 73 | 74 | 72 | 74 | 0% | 18,000 | - | -3.9% | - | - |
| 11/10 | 72 | 82 | 72 | 74 | +1.37% | 78,000 | - | -3.9% | - | - |
| 11/09 | 73 | 73 | 71 | 73 | -1.35% | 6,000 | - | -5.19% | - | - |
| 11/06 | 75 | 75 | 73 | 74 | -2.63% | 17,000 | - | -3.9% | - | - |
| 11/05 | 81 | 81 | 73 | 76 | +4.11% | 37,000 | - | -1.3% | - | - |
| 11/04 | 73 | 75 | 71 | 73 | -1.35% | 22,000 | - | -5.19% | - | - |
| 11/02 | 75 | 77 | 71 | 74 | -3.9% | 62,000 | - | -5.13% | - | - |
| 10/30 | 76 | 82 | 75 | 77 | +1.32% | 32,000 | - | -1.28% | - | - |
| 10/29 | 78 | 78 | 74 | 76 | -1.3% | 44,000 | - | -2.56% | - | - |
| 10/28 | 81 | 81 | 75 | 77 | -4.94% | 37,000 | - | -2.53% | - | - |
| 10/27 | 80 | 81 | 79 | 81 | 0% | 17,000 | - | +2.53% | - | - |
| 10/26 | 78 | 83 | 77 | 81 | -1.22% | 78,000 | - | +1.25% | - | - |
| 10/23 | 89 | 90 | 80 | 82 | -2.38% | 141,000 | - | +2.5% | - | - |
| 10/22 | 100 | 120 | 84 | 84 | -11.58% | 1,294,000 | - | +3.7% | - | - |
| 10/21 | 77 | 95 | 77 | 95 | +30.14% | 224,000 | - | +15.85% | - | - |
| 10/20 | 76 | 76 | 73 | 73 | -2.67% | 4,000 | - | -10.98% | - | - |
| 10/19 | 73 | 75 | 73 | 75 | +1.35% | 5,000 | - | -9.64% | - | - |
| 10/16 | 74 | 75 | 74 | 74 | -1.33% | 7,000 | - | -10.84% | - | - |
| 10/15 | 76 | 76 | 75 | 75 | +1.35% | 3,000 | - | -10.71% | - | - |
| 10/14 | 75 | 75 | 74 | 74 | -2.63% | 7,000 | - | -12.94% | - | - |
| 10/13 | 77 | 77 | 76 | 76 | -1.3% | 5,000 | - | -10.59% | - | - |
| 10/09 | 78 | 78 | 76 | 77 | -1.28% | 7,000 | - | -10.47% | - | - |
| 10/08 | 76 | 78 | 73 | 78 | +1.3% | 11,000 | - | -10.34% | - | - |
| 10/07 | 76 | 77 | 75 | 77 | +2.67% | 12,000 | - | -12.5% | - | - |
| 10/06 | 77 | 78 | 75 | 75 | -3.85% | 11,000 | - | -15.73% | - | - |
| 10/05 | 75 | 78 | 75 | 78 | +5.41% | 2,000 | - | -13.33% | - | - |
| 10/02 | 73 | 80 | 72 | 74 | -1.33% | 21,000 | - | -18.68% | - | - |
| 10/01 | 79 | 79 | 75 | 75 | -3.85% | 20,000 | - | -18.48% | - | - |
| 09/30 | 74 | 78 | 73 | 78 | +4% | 12,000 | - | -16.13% | - | - |
| 09/29 | 78 | 78 | 72 | 75 | -5.06% | 17,000 | - | -20.21% | - | - |
| 09/28 | 80 | 81 | 79 | 79 | -2.47% | 31,000 | - | -17.71% | - | - |
| 09/25 | 83 | 83 | 80 | 81 | -2.41% | 8,000 | - | -16.49% | - | - |
| 09/24 | 81 | 88 | 81 | 83 | -3.49% | 58,000 | - | -15.31% | - | - |
| 09/18 | 92 | 111 | 84 | 86 | -7.53% | 421,000 | - | -13.13% | - | - |
| 09/17 | 95 | 95 | 91 | 93 | -3.13% | 12,000 | - | -7% | - | - |
| 09/16 | 100 | 100 | 94 | 96 | -2.04% | 7,000 | - | -4% | - | - |
| 09/15 | 98 | 100 | 98 | 98 | 0% | 16,000 | - | -2.97% | - | - |
| 09/14 | 97 | 101 | 97 | 98 | +2.08% | 42,000 | - | -2.97% | - | - |
| 09/11 | 96 | 96 | 96 | 96 | 0% | 3,000 | - | -5.88% | - | - |
| 09/10 | 97 | 97 | 96 | 96 | 0% | 6,000 | - | -5.88% | - | - |
| 09/09 | 92 | 98 | 90 | 96 | +4.35% | 91,000 | - | -6.8% | - | - |
| 09/08 | 92 | 92 | 91 | 92 | -2.13% | 23,000 | - | -10.68% | - | - |
| 09/07 | 93 | 105 | 91 | 94 | +3.3% | 205,000 | - | -9.62% | - | - |
| 09/04 | 95 | 95 | 91 | 91 | -4.21% | 12,000 | - | -12.5% | - | - |
| 09/03 | 95 | 95 | 93 | 95 | -1.04% | 10,000 | - | -9.52% | - | - |
| 09/02 | 95 | 97 | 95 | 96 | -2.04% | 11,000 | - | -8.57% | - | - |
| 09/01 | 93 | 102 | 93 | 98 | +5.38% | 72,000 | - | -7.55% | - | - |
| 08/31 | 102 | 102 | 93 | 93 | -8.82% | 80,000 | - | -13.08% | - | - |
| 08/28 | 106 | 106 | 101 | 102 | -0.97% | 21,000 | - | -4.67% | - | - |
| 08/27 | 103 | 105 | 103 | 103 | 0% | 10,000 | - | -3.74% | - | - |
| 08/26 | 104 | 104 | 103 | 103 | -1.9% | 15,000 | - | -3.74% | - | - |
| 08/25 | 108 | 108 | 105 | 105 | -0.94% | 15,000 | - | -1.87% | - | - |
| 08/24 | 105 | 113 | 103 | 106 | +0.95% | 108,000 | - | 0% | - | - |
| 08/21 | 105 | 105 | 102 | 105 | -0.94% | 19,000 | - | -0.94% | - | - |
| 08/20 | 102 | 107 | 102 | 106 | 0% | 26,000 | - | 0% | - | - |
| 08/19 | 107 | 110 | 106 | 106 | -0.93% | 31,000 | - | +0.95% | - | - |
| 08/18 | 107 | 107 | 106 | 107 | 0% | 10,000 | - | +2.88% | - | - |
| 08/17 | 109 | 109 | 107 | 107 | -0.93% | 32,000 | - | +3.88% | - | - |
| 08/14 | 108 | 108 | 106 | 108 | 0% | 29,000 | - | +5.88% | - | - |
| 08/13 | 107 | 108 | 105 | 108 | +1.89% | 51,000 | - | +5.88% | - | - |
| 08/12 | 107 | 110 | 106 | 106 | -7.83% | 249,000 | - | +4.95% | - | - |
| 08/11 | 107 | 133 | 107 | 115 | +9.52% | 1,579,000 | - | +13.86% | - | - |
| 08/10 | 110 | 110 | 105 | 105 | -2.78% | 38,000 | - | +5% | - | - |
| 08/07 | 110 | 110 | 105 | 108 | -0.92% | 58,000 | - | +8% | - | - |
| 08/06 | 105 | 110 | 105 | 109 | +0.93% | 54,000 | - | +7.92% | - | - |
