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 |
|---|
| 2010 |
| 03/31 | 32 | 32 | 31 | 32 | +3.23% | 148,000 | 12億2762万 | +6.67% | - | 1.29 |
| 03/30 | 31 | 32 | 30 | 31 | 0% | 72,000 | - | +3.33% | - | - |
| 03/29 | 30 | 31 | 30 | 31 | 0% | 101,000 | - | +3.33% | - | - |
| 03/26 | 31 | 32 | 30 | 31 | 0% | 68,000 | - | +6.9% | - | - |
| 03/25 | 31 | 32 | 31 | 31 | -3.13% | 31,000 | - | +6.9% | - | - |
| 03/24 | 31 | 32 | 30 | 32 | +3.23% | 172,000 | - | +10.34% | - | - |
| 03/23 | 30 | 31 | 30 | 31 | +3.33% | 62,000 | - | +6.9% | - | - |
| 03/19 | 31 | 31 | 30 | 30 | -3.23% | 67,000 | - | +3.45% | - | - |
| 03/18 | 30 | 31 | 30 | 31 | +3.33% | 59,000 | - | +6.9% | - | - |
| 03/17 | 30 | 30 | 30 | 30 | 0% | 19,000 | - | +3.45% | - | - |
| 03/16 | 29 | 30 | 29 | 30 | +3.45% | 109,000 | - | +3.45% | - | - |
| 03/15 | 28 | 29 | 28 | 29 | 0% | 27,000 | - | 0% | - | - |
| 03/12 | 28 | 29 | 28 | 29 | +3.57% | 20,000 | - | 0% | - | - |
| 03/11 | 29 | 29 | 28 | 28 | -3.45% | 53,000 | - | -3.45% | - | - |
| 03/10 | 30 | 30 | 28 | 29 | 0% | 15,000 | - | 0% | - | - |
| 03/09 | 28 | 30 | 28 | 29 | +3.57% | 111,000 | - | 0% | - | - |
| 03/08 | 28 | 29 | 27 | 28 | 0% | 35,000 | - | -3.45% | - | - |
| 03/05 | 28 | 29 | 27 | 28 | -3.45% | 81,000 | - | -3.45% | - | - |
| 03/04 | 28 | 29 | 28 | 29 | 0% | 20,000 | - | 0% | - | - |
| 03/03 | 27 | 29 | 27 | 29 | 0% | 23,000 | - | 0% | - | - |
| 03/02 | 28 | 29 | 28 | 29 | 0% | 36,000 | - | -3.33% | - | - |
| 03/01 | 29 | 29 | 28 | 29 | +3.57% | 18,000 | - | -3.33% | - | - |
| 02/26 | 30 | 30 | 28 | 28 | -3.45% | 128,000 | - | -6.67% | - | - |
| 02/25 | 30 | 30 | 28 | 29 | 0% | 11,000 | - | -3.33% | - | - |
| 02/24 | 30 | 30 | 28 | 29 | -3.33% | 22,000 | - | -3.33% | - | - |
| 02/23 | 30 | 30 | 28 | 30 | +3.45% | 11,000 | - | 0% | - | - |
| 02/22 | 29 | 30 | 29 | 29 | 0% | 31,000 | - | -3.33% | - | - |
| 02/19 | 29 | 29 | 28 | 29 | 0% | 9,000 | - | -3.33% | - | - |
| 02/18 | 29 | 30 | 28 | 29 | 0% | 45,000 | - | -3.33% | - | - |
| 02/17 | 29 | 29 | 28 | 29 | 0% | 32,000 | - | -3.33% | - | - |
| 02/16 | 28 | 29 | 27 | 29 | +3.57% | 77,000 | - | -3.33% | - | - |
| 02/15 | 27 | 28 | 27 | 28 | +3.7% | 112,000 | - | -6.67% | - | - |
| 02/12 | 28 | 30 | 27 | 27 | -6.9% | 215,000 | - | -12.9% | - | - |
| 02/10 | 28 | 29 | 28 | 29 | 0% | 52,000 | - | -6.45% | - | - |
| 02/09 | 28 | 29 | 28 | 29 | 0% | 43,000 | - | -6.45% | - | - |
| 02/08 | 28 | 29 | 28 | 29 | +3.57% | 43,000 | - | -6.45% | - | - |
| 02/05 | 29 | 29 | 27 | 28 | -6.67% | 550,000 | - | -9.68% | - | - |
| 02/04 | 30 | 31 | 30 | 30 | 0% | 13,000 | - | -3.23% | - | - |
| 02/03 | 30 | 31 | 30 | 30 | 0% | 77,000 | - | -3.23% | - | - |
| 02/02 | 29 | 31 | 29 | 30 | +3.45% | 53,000 | - | -3.23% | - | - |
| 02/01 | 32 | 32 | 29 | 29 | -12.12% | 367,000 | - | -6.45% | - | - |
| 01/29 | 34 | 35 | 32 | 33 | -2.94% | 83,000 | - | +6.45% | - | - |
| 01/28 | 33 | 36 | 32 | 34 | +6.25% | 458,000 | - | +9.68% | - | - |
| 01/27 | 32 | 33 | 32 | 32 | 0% | 35,000 | - | +6.67% | - | - |
| 01/26 | 32 | 33 | 31 | 32 | +3.23% | 50,000 | - | +6.67% | - | - |
| 01/25 | 31 | 32 | 31 | 31 | -3.13% | 31,000 | - | +3.33% | - | - |
| 01/22 | 31 | 33 | 30 | 32 | +3.23% | 74,000 | - | +6.67% | - | - |
| 01/21 | 32 | 32 | 31 | 31 | -6.06% | 61,000 | - | +3.33% | - | - |
| 01/20 | 33 | 33 | 32 | 33 | +3.13% | 49,000 | - | +10% | - | - |
| 01/19 | 33 | 34 | 32 | 32 | -3.03% | 51,000 | - | +6.67% | - | - |
| 01/18 | 31 | 34 | 31 | 33 | +3.13% | 196,000 | - | +10% | - | - |
| 01/15 | 30 | 33 | 29 | 32 | +10.34% | 212,000 | - | +6.67% | - | - |
| 01/14 | 29 | 30 | 29 | 29 | 0% | 27,000 | - | -3.33% | - | - |
| 01/13 | 29 | 30 | 28 | 29 | 0% | 61,000 | - | -3.33% | - | - |
| 01/12 | 30 | 31 | 29 | 29 | -3.33% | 86,000 | - | -3.33% | - | - |
| 01/08 | 30 | 30 | 29 | 30 | 0% | 56,000 | - | 0% | - | - |
| 01/07 | 29 | 30 | 29 | 30 | 0% | 111,000 | - | 0% | - | - |
| 01/06 | 30 | 30 | 28 | 30 | 0% | 146,000 | - | 0% | - | - |
| 01/05 | 30 | 31 | 30 | 30 | 0% | 74,000 | - | 0% | - | - |
| 01/04 | 30 | 31 | 29 | 30 | 0% | 27,000 | - | 0% | - | - |
| 2009 |
| 12/30 | 29 | 30 | 29 | 30 | 0% | 21,000 | - | 0% | - | - |
| 12/29 | 30 | 30 | 30 | 30 | 0% | 11,000 | - | 0% | - | - |
| 12/28 | 29 | 32 | 29 | 30 | +3.45% | 184,000 | - | 0% | - | - |
| 12/25 | 28 | 29 | 28 | 29 | 0% | 61,000 | - | -3.33% | - | - |
| 12/24 | 30 | 30 | 29 | 29 | 0% | 5,000 | - | -3.33% | - | - |
| 12/22 | 28 | 29 | 28 | 29 | 0% | 134,000 | - | -3.33% | - | - |
| 12/21 | 30 | 30 | 28 | 29 | -3.33% | 27,000 | - | -3.33% | - | - |
| 12/18 | 30 | 30 | 29 | 30 | +3.45% | 5,000 | - | 0% | - | - |
| 12/17 | 30 | 30 | 29 | 29 | 0% | 7,000 | - | -3.33% | - | - |
| 12/16 | 29 | 30 | 29 | 29 | 0% | 26,000 | - | -3.33% | - | - |
| 12/15 | 29 | 30 | 29 | 29 | -3.33% | 24,000 | - | -3.33% | - | - |
| 12/14 | 30 | 31 | 29 | 30 | 0% | 154,000 | - | -3.23% | - | - |
| 12/11 | 30 | 31 | 29 | 30 | 0% | 64,000 | - | -3.23% | - | - |
| 12/10 | 30 | 31 | 29 | 30 | 0% | 39,000 | - | -3.23% | - | - |
| 12/09 | 33 | 33 | 29 | 30 | -9.09% | 549,000 | - | -3.23% | - | - |
| 12/08 | 32 | 34 | 31 | 33 | +3.13% | 145,000 | - | +6.45% | - | - |
| 12/07 | 32 | 32 | 31 | 32 | +6.67% | 95,000 | - | +3.23% | - | - |
| 12/04 | 32 | 32 | 30 | 30 | -6.25% | 66,000 | - | -3.23% | - | - |
| 12/03 | 31 | 32 | 31 | 32 | +6.67% | 206,000 | - | +3.23% | - | - |
| 12/02 | 31 | 31 | 30 | 30 | -3.23% | 26,000 | - | -3.23% | - | - |
| 12/01 | 30 | 31 | 29 | 31 | +3.33% | 70,000 | - | 0% | - | - |
| 11/30 | 28 | 30 | 28 | 30 | +11.11% | 84,000 | - | -3.23% | - | - |
| 11/27 | 28 | 29 | 27 | 27 | -6.9% | 107,000 | - | -12.9% | - | - |
| 11/26 | 27 | 29 | 27 | 29 | 0% | 40,000 | - | -6.45% | - | - |
| 11/25 | 29 | 30 | 28 | 29 | 0% | 37,000 | - | -9.38% | - | - |
| 11/24 | 29 | 30 | 29 | 29 | 0% | 30,000 | - | -9.38% | - | - |
| 11/20 | 27 | 29 | 27 | 29 | +3.57% | 108,000 | - | -9.38% | - | - |
| 11/19 | 28 | 28 | 27 | 28 | -3.45% | 90,000 | - | -12.5% | - | - |
| 11/18 | 29 | 31 | 27 | 29 | -3.33% | 137,000 | - | -9.38% | - | - |
| 11/17 | 31 | 31 | 29 | 30 | -3.23% | 102,000 | - | -9.09% | - | - |
| 11/16 | 31 | 32 | 30 | 31 | -3.13% | 115,000 | - | -6.06% | - | - |
| 11/13 | 30 | 33 | 29 | 32 | +3.23% | 274,000 | - | -3.03% | - | - |
| 11/12 | 33 | 33 | 30 | 31 | -6.06% | 536,000 | - | -6.06% | - | - |
| 11/11 | 36 | 38 | 33 | 33 | -2.94% | 1,013,000 | - | 0% | - | - |
| 11/10 | 38 | 50 | 34 | 34 | -10.53% | 4,998,000 | - | +3.03% | - | - |
| 11/09 | 35 | 38 | 35 | 38 | +8.57% | 177,000 | - | +15.15% | - | - |
| 11/06 | 35 | 40 | 35 | 35 | +9.38% | 922,000 | - | +6.06% | - | - |
| 11/05 | 30 | 32 | 29 | 32 | +6.67% | 67,000 | - | -3.03% | - | - |
| 11/04 | 30 | 31 | 30 | 30 | +3.45% | 77,000 | - | -9.09% | - | - |
| 11/02 | 31 | 31 | 29 | 29 | -12.12% | 94,000 | - | -12.12% | - | - |
