株価チャート
2009/08/25～2010/02/26
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 |
|---|
| 2013 | 9/1, 株式分割 1→10 |
| 2010 |
| 02/26 | 83 | 83 | 82 | 83 | -1.31% | 300 | - | -7.78% | - | - |
| 02/25 | 84 | 84 | 84 | 84 | 0% | 5,100 | - | -6.56% | - | - |
| 02/24 | 83 | 84 | 83 | 84 | +1.33% | 3,000 | - | -6.56% | - | - |
| 02/23 | 85 | 85 | 83 | 83 | -1.31% | 1,100 | - | -8.79% | - | - |
| 02/22 | 83 | 84 | 83 | 84 | +1.57% | 10,800 | - | -7.58% | - | - |
| 02/19 | 95 | 95 | 83 | 83 | -8% | 21,800 | - | -10% | - | - |
| 02/18 | 92 | 92 | 90 | 90 | 0% | 12,600 | - | -2.17% | - | - |
| 02/17 | 86 | 91 | 86 | 90 | +1.35% | 4,500 | - | -2.17% | - | - |
| 02/16 | 88 | 89 | 88 | 89 | -1.11% | 500 | - | -3.48% | - | - |
| 02/15 | 90 | 90 | 90 | 90 | 0% | 500 | - | -2.39% | - | - |
| 02/12 | 85 | 90 | 85 | 90 | +2.05% | 1,200 | - | -2.39% | - | - |
| 02/10 | 89 | 89 | 88 | 88 | -8.24% | 300 | - | -4.35% | - | - |
| 02/08 | 93 | 96 | 93 | 96 | +4.35% | 600 | - | +4.24% | - | - |
| 02/05 | 92 | 92 | 92 | 92 | +0.44% | 200 | - | -0.11% | - | - |
| 02/04 | 91 | 92 | 91 | 92 | -1.08% | 200 | - | -0.54% | - | - |
| 02/03 | 92 | 93 | 91 | 93 | +1.54% | 3,100 | - | +0.54% | - | - |
| 02/02 | 91 | 91 | 91 | 91 | -3.8% | 300 | - | -0.98% | - | - |
| 02/01 | 95 | 95 | 95 | 95 | +4.99% | 1,300 | - | +2.93% | - | - |
| 01/29 | 91 | 91 | 90 | 90 | -0.44% | 300 | - | -1.96% | - | - |
| 01/28 | 90 | 91 | 90 | 91 | +0.67% | 200 | - | -1.52% | - | - |
| 01/27 | 93 | 93 | 90 | 90 | -4.26% | 600 | - | -1.1% | - | - |
| 01/26 | 93 | 94 | 93 | 94 | -3.49% | 200 | - | +3.3% | - | - |
| 01/25 | 92 | 97 | 92 | 97 | +5.75% | 5,000 | - | +7.03% | - | - |
| 01/22 | 92 | 92 | 92 | 92 | +0.11% | 200 | - | +2.33% | - | - |
| 01/21 | 94 | 94 | 92 | 92 | 0% | 1,300 | - | +2.22% | - | - |
| 01/20 | 98 | 98 | 92 | 92 | -2.34% | 8,100 | - | +3.37% | - | - |
| 01/19 | 97 | 97 | 94 | 94 | +1.51% | 11,400 | - | +5.84% | - | - |
| 01/18 | 98 | 98 | 92 | 93 | -3.33% | 9,900 | - | +4.27% | - | - |
| 01/15 | 92 | 96 | 92 | 96 | +3.45% | 900 | - | +7.87% | - | - |
| 01/14 | 93 | 93 | 93 | 93 | +1.75% | 100 | - | +4.27% | - | - |
| 01/13 | 91 | 96 | 90 | 91 | +1.33% | 5,300 | - | +2.47% | - | - |
| 01/12 | 91 | 91 | 90 | 90 | 0% | 1,000 | - | +1.12% | - | - |
| 01/07 | 90 | 90 | 90 | 90 | +2.27% | 100 | - | +1.12% | - | - |
| 01/05 | 88 | 88 | 88 | 88 | -0.68% | 100 | - | -1.12% | - | - |
| 01/04 | 98 | 98 | 89 | 89 | -1.56% | 1,400 | - | -0.45% | - | - |
| 2009 |
| 12/29 | 90 | 90 | 90 | 90 | -8.07% | 200 | - | +1.12% | - | - |
| 12/28 | 98 | 98 | 98 | 98 | +2.3% | 100 | - | +10% | - | - |
| 12/25 | 87 | 96 | 87 | 96 | +10% | 5,200 | - | +7.53% | - | - |
| 12/24 | 89 | 89 | 87 | 87 | -2.03% | 200 | - | -1.14% | - | - |
| 12/22 | 99 | 99 | 86 | 89 | -5.53% | 8,900 | - | -0.22% | - | - |
| 12/21 | 98 | 98 | 94 | 94 | +0.43% | 7,800 | - | +5.62% | - | - |
| 12/18 | 98 | 98 | 94 | 94 | +4.93% | 12,000 | - | +5.17% | - | - |
| 12/17 | 89 | 92 | 88 | 89 | +8.78% | 2,800 | - | +0.22% | - | - |
| 12/16 | 82 | 82 | 82 | 82 | -2.38% | 1,200 | - | -7.87% | - | - |
| 12/15 | 84 | 84 | 84 | 84 | 0% | 600 | - | -6.67% | - | - |
| 12/14 | 86 | 86 | 84 | 84 | +2.19% | 1,900 | - | -6.67% | - | - |
| 12/11 | 82 | 82 | 82 | 82 | +0.24% | 100 | - | -9.67% | - | - |
| 12/10 | 83 | 83 | 82 | 82 | 0% | 1,800 | - | -10.87% | - | - |
| 12/07 | 84 | 84 | 82 | 82 | -2.38% | 400 | - | -10.87% | - | - |
| 12/03 | 84 | 84 | 84 | 84 | 0% | 1,200 | - | -9.68% | - | - |
| 12/02 | 84 | 84 | 84 | 84 | -8.7% | 100 | - | -9.68% | - | - |
| 12/01 | 92 | 92 | 92 | 92 | +3.25% | 1,200 | - | -2.13% | - | - |
| 11/26 | 99 | 99 | 88 | 89 | -9.08% | 800 | - | -6.21% | - | - |
| 11/25 | 89 | 98 | 89 | 98 | +9.99% | 4,700 | - | +3.16% | - | - |
| 11/24 | 91 | 91 | 89 | 89 | -10.09% | 700 | - | -6.21% | - | - |
| 11/20 | 99 | 99 | 99 | 99 | +3.12% | 7,000 | - | +3.23% | - | - |
| 11/19 | 97 | 97 | 87 | 96 | +4.46% | 8,200 | - | +1.16% | - | - |
| 11/18 | 87 | 92 | 87 | 92 | +11.52% | 10,900 | - | -3.16% | - | - |
| 11/17 | 83 | 83 | 83 | 83 | +0.61% | 4,900 | - | -14.06% | - | - |
| 11/16 | 84 | 84 | 82 | 82 | -10.58% | 1,600 | - | -14.58% | - | - |
| 11/13 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | -5.46% | - | - |
| 11/12 | 92 | 92 | 92 | 92 | +3.27% | 100 | - | -5.46% | - | - |
| 11/09 | 86 | 89 | 86 | 89 | -5.43% | 3,500 | - | -9.39% | - | - |
| 11/06 | 94 | 94 | 94 | 94 | -3.1% | 2,600 | - | -4.18% | - | - |
| 11/02 | 97 | 97 | 97 | 97 | +3.19% | 1,300 | - | -1.12% | - | - |
| 10/28 | 94 | 94 | 94 | 94 | 0% | 100 | - | -4.18% | - | - |
| 10/27 | 94 | 95 | 94 | 94 | -0.11% | 2,800 | - | -5.15% | - | - |
| 10/26 | 97 | 97 | 94 | 94 | -2.59% | 5,700 | - | -6% | - | - |
| 10/23 | 96 | 97 | 96 | 97 | -1.53% | 900 | - | -5.39% | - | - |
| 10/22 | 98 | 98 | 98 | 98 | 0% | 700 | - | -5.77% | - | - |
| 10/21 | 102 | 102 | 97 | 98 | -3.92% | 7,000 | - | -6.67% | - | - |
| 10/20 | 105 | 105 | 100 | 102 | +2% | 7,500 | - | -4.67% | - | - |
| 10/19 | 100 | 100 | 98 | 100 | +4.17% | 7,800 | - | -8.26% | - | - |
| 10/16 | 95 | 96 | 95 | 96 | -2.04% | 4,100 | - | -12.73% | - | - |
| 10/15 | 101 | 101 | 97 | 98 | -3.92% | 4,700 | - | -12.5% | - | - |
| 10/14 | 98 | 102 | 98 | 102 | -0.78% | 2,000 | - | -10.53% | - | - |
| 10/13 | 100 | 103 | 100 | 103 | +3.11% | 700 | - | -11.38% | - | - |
| 10/09 | 101 | 101 | 100 | 100 | +3.85% | 1,400 | - | -14.79% | - | - |
| 10/07 | 102 | 102 | 96 | 96 | -5.88% | 5,200 | - | -19.33% | - | - |
| 10/06 | 101 | 102 | 100 | 102 | +6.25% | 5,200 | - | -15.7% | - | - |
| 10/05 | 96 | 96 | 96 | 96 | -1.03% | 1,600 | - | -21.31% | - | - |
| 10/02 | 96 | 97 | 96 | 97 | -2.02% | 1,600 | - | -21.77% | - | - |
| 10/01 | 100 | 101 | 99 | 99 | +0.41% | 2,500 | - | -20.8% | - | - |
| 09/30 | 99 | 100 | 99 | 99 | -1.3% | 2,500 | - | -22.36% | - | - |
| 09/29 | 97 | 100 | 97 | 100 | -0.1% | 6,200 | - | -21.95% | - | - |
| 09/28 | 100 | 100 | 98 | 100 | +1.52% | 6,200 | - | -23.08% | - | - |
| 09/25 | 104 | 107 | 99 | 99 | -1.01% | 20,600 | - | -24.81% | - | - |
| 09/24 | 104 | 104 | 97 | 100 | +0.71% | 24,300 | - | -25.19% | - | - |
| 09/18 | 100 | 100 | 98 | 99 | -3.14% | 31,100 | - | -26.81% | - | - |
| 09/17 | 105 | 105 | 99 | 102 | -11.54% | 71,500 | - | -25.55% | - | - |
| 09/16 | 114 | 115 | 106 | 115 | -2.29% | 21,300 | - | -17.05% | - | - |
| 09/15 | 130 | 130 | 118 | 118 | -14.49% | 6,000 | - | -15.71% | - | - |
| 09/11 | 138 | 138 | 138 | 138 | +2.91% | 100 | - | -2.13% | - | - |
| 09/09 | 134 | 134 | 134 | 134 | -2.83% | 500 | - | -5.56% | - | - |
| 09/08 | 138 | 138 | 138 | 138 | -1.43% | 100 | - | -3.5% | - | - |
| 09/02 | 139 | 140 | 139 | 140 | -4.76% | 200 | - | -2.78% | - | - |
| 09/01 | 147 | 147 | 147 | 147 | +4.26% | 900 | - | +1.38% | - | - |
| 08/28 | 141 | 141 | 141 | 141 | -0.63% | 200 | - | -3.42% | - | - |
| 08/26 | 143 | 143 | 142 | 142 | -0.77% | 200 | - | -3.47% | - | - |
| 08/25 | 142 | 143 | 142 | 143 | +0.7% | 3,400 | - | -3.38% | - | - |
