株価チャート
2009/10/30～2010/03/31
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 |
|---|
| 2021 | 7/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 62 | 71 | 62 | 66 | +8.2% | 593,000 | 6億7760万 | +10% | - | 0.61 |
| 03/30 | 60 | 61 | 60 | 61 | +3.39% | 20,000 | - | +1.67% | - | - |
| 03/29 | 62 | 62 | 59 | 59 | 0% | 22,000 | - | -1.67% | - | - |
| 03/26 | 59 | 60 | 59 | 59 | -1.67% | 22,000 | - | -1.67% | - | - |
| 03/25 | 59 | 60 | 59 | 60 | +1.69% | 29,000 | - | +1.69% | - | - |
| 03/24 | 59 | 60 | 58 | 59 | 0% | 9,000 | - | 0% | - | - |
| 03/23 | 58 | 60 | 58 | 59 | +1.72% | 28,000 | - | 0% | - | - |
| 03/19 | 58 | 59 | 57 | 58 | 0% | 19,000 | - | -1.69% | - | - |
| 03/18 | 60 | 60 | 58 | 58 | -1.69% | 18,000 | - | -1.69% | - | - |
| 03/17 | 58 | 59 | 58 | 59 | +1.72% | 2,000 | - | 0% | - | - |
| 03/16 | 58 | 58 | 57 | 58 | 0% | 9,000 | - | -1.69% | - | - |
| 03/15 | 60 | 60 | 56 | 58 | -3.33% | 91,000 | - | -1.69% | - | - |
| 03/12 | 61 | 61 | 59 | 60 | 0% | 5,000 | - | +1.69% | - | - |
| 03/11 | 59 | 61 | 59 | 60 | 0% | 5,000 | - | +1.69% | - | - |
| 03/10 | 60 | 61 | 59 | 60 | 0% | 11,000 | - | 0% | - | - |
| 03/09 | 61 | 61 | 60 | 60 | 0% | 6,000 | - | 0% | - | - |
| 03/08 | 61 | 61 | 60 | 60 | 0% | 10,000 | - | 0% | - | - |
| 03/05 | 59 | 60 | 58 | 60 | +3.45% | 11,000 | - | -1.64% | - | - |
| 03/04 | 59 | 61 | 58 | 58 | -1.69% | 31,000 | - | -6.45% | - | - |
| 03/03 | 58 | 62 | 58 | 59 | -1.67% | 20,000 | - | -4.84% | - | - |
| 03/02 | 58 | 60 | 58 | 60 | +1.69% | 21,000 | - | -3.23% | - | - |
| 03/01 | 61 | 62 | 58 | 59 | -3.28% | 24,000 | - | -4.84% | - | - |
| 02/26 | 62 | 62 | 61 | 61 | -1.61% | 19,000 | - | -1.61% | - | - |
| 02/25 | 61 | 63 | 61 | 62 | +1.64% | 25,000 | - | 0% | - | - |
| 02/24 | 61 | 61 | 60 | 61 | 0% | 7,000 | - | -1.61% | - | - |
| 02/23 | 61 | 62 | 60 | 61 | 0% | 22,000 | - | -1.61% | - | - |
| 02/22 | 58 | 64 | 58 | 61 | +5.17% | 146,000 | - | -1.61% | - | - |
| 02/19 | 59 | 59 | 58 | 58 | 0% | 19,000 | - | -6.45% | - | - |
| 02/18 | 58 | 59 | 57 | 58 | +1.75% | 27,000 | - | -6.45% | - | - |
| 02/17 | 57 | 58 | 57 | 57 | 0% | 33,000 | - | -8.06% | - | - |
| 02/16 | 57 | 62 | 56 | 57 | -3.39% | 131,000 | - | -8.06% | - | - |
| 02/15 | 57 | 59 | 57 | 59 | +1.72% | 2,000 | - | -4.84% | - | - |
| 02/12 | 58 | 58 | 58 | 58 | +1.75% | 4,000 | - | -6.45% | - | - |
| 02/10 | 61 | 61 | 57 | 57 | -5% | 48,000 | - | -8.06% | - | - |
| 02/09 | 59 | 61 | 58 | 60 | +1.69% | 34,000 | - | -3.23% | - | - |
| 02/08 | 59 | 59 | 57 | 59 | 0% | 41,000 | - | -4.84% | - | - |
| 02/05 | 61 | 67 | 59 | 59 | -6.35% | 413,000 | - | -4.84% | - | - |
| 02/04 | 64 | 64 | 62 | 63 | -3.08% | 58,000 | - | +1.61% | - | - |
| 02/03 | 64 | 65 | 63 | 65 | +1.56% | 66,000 | - | +4.84% | - | - |
| 02/02 | 64 | 65 | 63 | 64 | -4.48% | 163,000 | - | +3.23% | - | - |
| 02/01 | 67 | 71 | 63 | 67 | -4.29% | 330,000 | - | +8.06% | - | - |
| 01/29 | 80 | 90 | 69 | 70 | -22.22% | 745,000 | - | +12.9% | - | - |
| 01/28 | 61 | 90 | 61 | 90 | +50% | 2,089,000 | - | +47.54% | - | - |
| 01/27 | 60 | 62 | 60 | 60 | -1.64% | 19,000 | - | 0% | - | - |
| 01/26 | 60 | 63 | 60 | 61 | 0% | 22,000 | - | +1.67% | - | - |
| 01/25 | 61 | 61 | 59 | 61 | 0% | 9,000 | - | 0% | - | - |
| 01/22 | 59 | 61 | 59 | 61 | 0% | 6,000 | - | 0% | - | - |
| 01/21 | 61 | 61 | 59 | 61 | 0% | 17,000 | - | 0% | - | - |
| 01/20 | 59 | 65 | 59 | 61 | +1.67% | 97,000 | - | 0% | - | - |
| 01/19 | 59 | 60 | 59 | 60 | 0% | 13,000 | - | -1.64% | - | - |
| 01/18 | 58 | 61 | 58 | 60 | +1.69% | 14,000 | - | -3.23% | - | - |
| 01/15 | 58 | 59 | 57 | 59 | +1.72% | 16,000 | - | -4.84% | - | - |
| 01/14 | 56 | 59 | 56 | 58 | +5.45% | 47,000 | - | -6.45% | - | - |
| 01/13 | 55 | 56 | 55 | 55 | 0% | 24,000 | - | -12.7% | - | - |
| 01/12 | 59 | 60 | 55 | 55 | -8.33% | 175,000 | - | -12.7% | - | - |
| 01/08 | 59 | 61 | 59 | 60 | 0% | 11,000 | - | -4.76% | - | - |
| 01/07 | 60 | 62 | 59 | 60 | -1.64% | 18,000 | - | -4.76% | - | - |
| 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% | - | - |
