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 |
|---|
| 2014 | 4/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 54 | 54 | 53 | 54 | -0.62% | 307,500 | 57億8378万 | +1.26% | 3.2 | 0.6 |
| 03/30 | 52 | 54 | 52 | 54 | +2.53% | 419,400 | - | +1.89% | - | - |
| 03/29 | 53 | 54 | 53 | 53 | -1.25% | 207,600 | - | +1.28% | - | - |
| 03/26 | 53 | 54 | 52 | 53 | 0% | 294,300 | - | +2.56% | - | - |
| 03/25 | 53 | 53 | 52 | 53 | -1.23% | 485,700 | - | +2.56% | - | - |
| 03/24 | 55 | 55 | 53 | 54 | -0.61% | 704,100 | - | +3.85% | - | - |
| 03/23 | 56 | 57 | 53 | 54 | +3.16% | 1,401,600 | - | +4.49% | - | - |
| 03/19 | 53 | 53 | 52 | 53 | -0.63% | 141,600 | - | -0.63% | - | - |
| 03/18 | 53 | 54 | 52 | 53 | 0% | 128,700 | - | 0% | - | - |
| 03/17 | 53 | 53 | 52 | 53 | -0.63% | 199,800 | - | 0% | - | - |
| 03/16 | 54 | 54 | 52 | 53 | -1.84% | 230,700 | - | +0.63% | - | - |
| 03/15 | 54 | 55 | 53 | 54 | +1.88% | 523,800 | - | +2.52% | - | - |
| 03/12 | 53 | 54 | 52 | 53 | +1.91% | 336,900 | - | +0.63% | - | - |
| 03/11 | 52 | 53 | 51 | 52 | +1.29% | 197,400 | - | -1.26% | - | - |
| 03/10 | 52 | 52 | 51 | 52 | -0.64% | 96,300 | - | -2.52% | - | - |
| 03/09 | 52 | 53 | 51 | 52 | 0% | 228,600 | - | -1.89% | - | - |
| 03/08 | 51 | 52 | 51 | 52 | +1.3% | 235,200 | - | -3.7% | - | - |
| 03/05 | 51 | 51 | 50 | 51 | +0.65% | 75,000 | - | -4.94% | - | - |
| 03/04 | 51 | 51 | 50 | 51 | -0.65% | 73,200 | - | -5.56% | - | - |
| 03/03 | 51 | 51 | 50 | 51 | 0% | 159,300 | - | -4.94% | - | - |
| 03/02 | 52 | 52 | 51 | 51 | +0.65% | 92,400 | - | -6.67% | - | - |
| 03/01 | 51 | 51 | 51 | 51 | 0% | 100,800 | - | -7.27% | - | - |
| 02/26 | 52 | 52 | 50 | 51 | -1.92% | 226,500 | - | -7.27% | - | - |
| 02/25 | 52 | 53 | 51 | 52 | 0% | 111,600 | - | -5.45% | - | - |
| 02/24 | 51 | 52 | 51 | 52 | -0.64% | 84,900 | - | -5.45% | - | - |
| 02/23 | 51 | 52 | 50 | 52 | +4.67% | 297,900 | - | -4.85% | - | - |
| 02/22 | 52 | 54 | 50 | 50 | -5.06% | 792,900 | - | -9.09% | - | - |
| 02/19 | 54 | 54 | 53 | 53 | -3.07% | 205,200 | - | -4.24% | - | - |
| 02/18 | 54 | 55 | 54 | 54 | -0.61% | 85,500 | - | -1.21% | - | - |
| 02/17 | 54 | 55 | 54 | 55 | 0% | 283,200 | - | -0.61% | - | - |
| 02/16 | 55 | 55 | 54 | 55 | -1.2% | 80,700 | - | -0.61% | - | - |
| 02/15 | 56 | 56 | 54 | 55 | 0% | 186,000 | - | +0.61% | - | - |
| 02/12 | 55 | 56 | 54 | 55 | 0% | 186,600 | - | +0.61% | - | - |
| 02/10 | 53 | 56 | 52 | 55 | +3.75% | 457,800 | - | +2.47% | - | - |
| 02/09 | 57 | 58 | 53 | 53 | -4.19% | 1,342,500 | - | -1.23% | - | - |
| 02/08 | 54 | 56 | 53 | 56 | +1.83% | 225,600 | - | +3.09% | - | - |
| 02/05 | 53 | 56 | 51 | 55 | +0.61% | 410,100 | - | +1.23% | - | - |
| 02/04 | 59 | 59 | 54 | 54 | -7.39% | 646,800 | - | +2.52% | - | - |
| 02/03 | 60 | 60 | 57 | 59 | -1.12% | 351,600 | - | +10.69% | - | - |
| 02/02 | 60 | 61 | 58 | 59 | 0% | 1,080,600 | - | +14.1% | - | - |
| 02/01 | 58 | 60 | 57 | 59 | +2.89% | 685,800 | - | +14.1% | - | - |
| 01/29 | 56 | 58 | 56 | 58 | +0.58% | 312,300 | - | +13.07% | - | - |
| 01/28 | 57 | 58 | 56 | 57 | +2.38% | 458,700 | - | +12.42% | - | - |
| 01/27 | 56 | 56 | 55 | 56 | 0% | 489,300 | - | +9.8% | - | - |
| 01/26 | 57 | 58 | 55 | 56 | -6.15% | 1,489,500 | - | +12% | - | - |
| 01/25 | 55 | 61 | 54 | 60 | +11.18% | 3,122,400 | - | +19.33% | - | - |
| 01/22 | 52 | 54 | 52 | 54 | +0.62% | 308,100 | - | +9.52% | - | - |
| 01/21 | 51 | 53 | 51 | 53 | +2.56% | 86,700 | - | +8.84% | - | - |
| 01/20 | 52 | 53 | 51 | 52 | -0.64% | 282,000 | - | +6.12% | - | - |
| 01/19 | 54 | 54 | 50 | 52 | -3.68% | 491,700 | - | +6.8% | - | - |
| 01/18 | 55 | 55 | 53 | 54 | -1.21% | 280,500 | - | +13.19% | - | - |
| 01/15 | 52 | 56 | 52 | 55 | +5.1% | 843,600 | - | +14.58% | - | - |
| 01/14 | 50 | 52 | 50 | 52 | +3.29% | 269,100 | - | +9.03% | - | - |
| 01/13 | 50 | 51 | 50 | 51 | +0.66% | 69,600 | - | +5.56% | - | - |
| 01/12 | 50 | 51 | 49 | 50 | 0% | 133,200 | - | +4.86% | - | - |
| 01/08 | 50 | 51 | 49 | 50 | -1.31% | 295,500 | - | +4.86% | - | - |
| 01/07 | 51 | 52 | 50 | 51 | +4.08% | 384,300 | - | +6.25% | - | - |
| 01/06 | 47 | 50 | 47 | 49 | +3.52% | 291,000 | - | +4.26% | - | - |
| 01/05 | 47 | 48 | 47 | 47 | +0.71% | 140,700 | - | +0.71% | - | - |
| 01/04 | 47 | 47 | 46 | 47 | -0.7% | 47,400 | - | 0% | - | - |
| 2009 |
| 12/30 | 46 | 47 | 46 | 47 | +1.43% | 118,800 | - | +0.71% | - | - |
| 12/29 | 47 | 47 | 46 | 47 | -0.71% | 74,100 | - | -0.71% | - | - |
| 12/28 | 47 | 47 | 46 | 47 | -0.7% | 86,100 | - | 0% | - | - |
| 12/25 | 46 | 47 | 46 | 47 | +2.16% | 166,500 | - | +0.71% | - | - |
| 12/24 | 48 | 48 | 45 | 46 | -2.11% | 174,300 | - | -1.42% | - | - |
| 12/22 | 46 | 47 | 46 | 47 | +1.43% | 138,300 | - | +0.71% | - | - |
| 12/21 | 47 | 47 | 46 | 47 | +0.72% | 88,200 | - | -0.71% | - | - |
| 12/18 | 48 | 48 | 46 | 46 | 0% | 143,700 | - | +0.72% | - | - |
| 12/17 | 46 | 47 | 45 | 46 | -0.71% | 137,700 | - | +0.72% | - | - |
| 12/16 | 46 | 48 | 46 | 47 | -1.41% | 157,500 | - | +1.45% | - | - |
| 12/15 | 46 | 47 | 46 | 47 | +0.71% | 56,100 | - | +2.9% | - | - |
| 12/14 | 48 | 48 | 45 | 47 | -1.4% | 240,900 | - | 0% | - | - |
| 12/11 | 46 | 48 | 46 | 48 | +1.42% | 322,200 | - | +1.42% | - | - |
| 12/10 | 46 | 47 | 46 | 47 | +2.92% | 123,900 | - | 0% | - | - |
| 12/09 | 48 | 48 | 45 | 46 | -6.16% | 739,200 | - | -2.84% | - | - |
| 12/08 | 50 | 50 | 48 | 49 | -2.67% | 125,100 | - | +3.55% | - | - |
| 12/07 | 52 | 53 | 50 | 50 | -1.96% | 275,400 | - | +4.17% | - | - |
| 12/04 | 52 | 53 | 51 | 51 | -3.77% | 425,700 | - | +6.25% | - | - |
| 12/03 | 50 | 54 | 49 | 53 | +7.43% | 933,900 | - | +10.42% | - | - |
| 12/02 | 46 | 50 | 46 | 49 | +9.63% | 544,500 | - | +2.78% | - | - |
| 12/01 | 42 | 46 | 42 | 45 | +4.65% | 255,300 | - | -6.25% | - | - |
| 11/30 | 43 | 45 | 42 | 43 | 0% | 407,100 | - | -10.42% | - | - |
| 11/27 | 45 | 45 | 43 | 43 | -7.19% | 285,600 | - | -12.24% | - | - |
| 11/26 | 47 | 47 | 45 | 46 | -0.71% | 306,000 | - | -5.44% | - | - |
| 11/25 | 46 | 47 | 44 | 47 | +4.48% | 345,900 | - | -6.67% | - | - |
| 11/24 | 47 | 48 | 45 | 45 | -4.29% | 263,700 | - | -10.67% | - | - |
| 11/20 | 45 | 47 | 44 | 47 | +3.7% | 309,900 | - | -6.67% | - | - |
| 11/19 | 43 | 45 | 42 | 45 | +3.85% | 498,000 | - | -11.76% | - | - |
| 11/18 | 41 | 44 | 40 | 43 | +3.17% | 495,000 | - | -15.03% | - | - |
| 11/17 | 43 | 43 | 40 | 42 | -5.97% | 639,600 | - | -17.65% | - | - |
| 11/16 | 45 | 45 | 43 | 45 | -2.19% | 363,900 | - | -14.1% | - | - |
| 11/13 | 46 | 47 | 44 | 46 | -2.14% | 691,500 | - | -12.18% | - | - |
| 11/12 | 44 | 52 | 43 | 47 | +14.75% | 3,339,300 | - | -11.95% | - | - |
| 11/11 | 51 | 51 | 41 | 41 | -21.79% | 2,649,300 | - | -23.27% | - | - |
| 11/10 | 55 | 56 | 52 | 52 | +1.3% | 1,562,700 | - | -3.7% | - | - |
| 11/09 | 50 | 51 | 50 | 51 | 0% | 220,200 | - | -4.94% | - | - |
| 11/06 | 52 | 52 | 51 | 51 | +0.65% | 99,300 | - | -4.94% | - | - |
| 11/05 | 52 | 52 | 50 | 51 | -0.65% | 195,300 | - | -5.56% | - | - |
| 11/04 | 51 | 52 | 51 | 51 | -1.28% | 117,300 | - | -6.67% | - | - |
| 11/02 | 52 | 52 | 51 | 52 | -1.89% | 182,400 | - | -5.45% | - | - |
