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 | 16 | 17 | 15 | 16 | -5.88% | 1,604,500 | 15億1780万 | 0% | - | 0.65 |
| 03/30 | 17 | 17 | 16 | 17 | +6.25% | 681,600 | - | +6.25% | - | - |
| 03/29 | 18 | 19 | 16 | 16 | -5.88% | 806,000 | - | 0% | - | - |
| 03/26 | 18 | 18 | 17 | 17 | 0% | 720,200 | - | +6.25% | - | - |
| 03/25 | 18 | 18 | 17 | 17 | -5.56% | 948,500 | - | +6.25% | - | - |
| 03/24 | 18 | 20 | 17 | 18 | 0% | 4,283,400 | - | +12.5% | - | - |
| 03/23 | 17 | 19 | 17 | 18 | +5.88% | 418,900 | - | +12.5% | - | - |
| 03/19 | 18 | 19 | 16 | 17 | -5.56% | 793,500 | - | +13.33% | - | - |
| 03/18 | 18 | 18 | 17 | 18 | +5.88% | 568,400 | - | +20% | - | - |
| 03/17 | 16 | 18 | 16 | 17 | +6.25% | 486,800 | - | +13.33% | - | - |
| 03/16 | 17 | 17 | 16 | 16 | -5.88% | 346,300 | - | +6.67% | - | - |
| 03/15 | 15 | 17 | 15 | 17 | +13.33% | 462,300 | - | +13.33% | - | - |
| 03/12 | 15 | 16 | 15 | 15 | -6.25% | 9,200 | - | 0% | - | - |
| 03/11 | 16 | 16 | 15 | 16 | +6.67% | 44,000 | - | +6.67% | - | - |
| 03/10 | 15 | 16 | 15 | 15 | 0% | 70,700 | - | 0% | - | - |
| 03/09 | 15 | 15 | 14 | 15 | 0% | 91,700 | - | 0% | - | - |
| 03/08 | 15 | 15 | 14 | 15 | +7.14% | 193,600 | - | 0% | - | - |
| 03/05 | 14 | 15 | 14 | 14 | 0% | 31,400 | - | -6.67% | - | - |
| 03/04 | 14 | 15 | 14 | 14 | -6.67% | 25,800 | - | -6.67% | - | - |
| 03/03 | 15 | 15 | 14 | 15 | 0% | 75,500 | - | 0% | - | - |
| 03/02 | 15 | 16 | 15 | 15 | 0% | 181,800 | - | 0% | - | - |
| 03/01 | 15 | 16 | 15 | 15 | 0% | 99,600 | - | 0% | - | - |
| 02/26 | 15 | 16 | 15 | 15 | 0% | 183,600 | - | 0% | - | - |
| 02/25 | 15 | 16 | 15 | 15 | -6.25% | 42,700 | - | -6.25% | - | - |
| 02/24 | 15 | 16 | 15 | 16 | +6.67% | 178,300 | - | 0% | - | - |
| 02/23 | 15 | 16 | 15 | 15 | 0% | 245,700 | - | -6.25% | - | - |
| 02/22 | 16 | 16 | 15 | 15 | 0% | 71,800 | - | -6.25% | - | - |
| 02/19 | 16 | 16 | 15 | 15 | -6.25% | 168,600 | - | -6.25% | - | - |
| 02/18 | 16 | 16 | 15 | 16 | 0% | 81,700 | - | 0% | - | - |
| 02/17 | 15 | 16 | 15 | 16 | +6.67% | 392,800 | - | 0% | - | - |
| 02/16 | 15 | 16 | 15 | 15 | 0% | 110,400 | - | -6.25% | - | - |
| 02/15 | 15 | 16 | 15 | 15 | -6.25% | 89,400 | - | -6.25% | - | - |
| 02/12 | 16 | 16 | 14 | 16 | 0% | 186,300 | - | 0% | - | - |
| 02/10 | 15 | 16 | 15 | 16 | 0% | 96,800 | - | 0% | - | - |
| 02/09 | 15 | 16 | 15 | 16 | +6.67% | 159,300 | - | 0% | - | - |
| 02/08 | 15 | 16 | 15 | 15 | 0% | 34,900 | - | -6.25% | - | - |
| 02/05 | 15 | 16 | 15 | 15 | 0% | 63,600 | - | -6.25% | - | - |
| 02/04 | 15 | 16 | 15 | 15 | -6.25% | 219,900 | - | -6.25% | - | - |
| 02/03 | 15 | 16 | 15 | 16 | +6.67% | 83,900 | - | -5.88% | - | - |
| 02/02 | 15 | 16 | 14 | 15 | 0% | 158,600 | - | -11.76% | - | - |
| 02/01 | 15 | 16 | 14 | 15 | 0% | 780,200 | - | -11.76% | - | - |
| 01/29 | 15 | 16 | 15 | 15 | 0% | 200,200 | - | -11.76% | - | - |
| 01/28 | 16 | 17 | 15 | 15 | -6.25% | 69,200 | - | -11.76% | - | - |
| 01/27 | 17 | 17 | 16 | 16 | -5.88% | 344,300 | - | -5.88% | - | - |
| 01/26 | 16 | 17 | 15 | 17 | +6.25% | 213,600 | - | 0% | - | - |
| 01/25 | 16 | 16 | 15 | 16 | +6.67% | 153,600 | - | -5.88% | - | - |
| 01/22 | 16 | 17 | 15 | 15 | -11.76% | 736,800 | - | -16.67% | - | - |
| 01/21 | 16 | 17 | 15 | 17 | +6.25% | 207,400 | - | -5.56% | - | - |
| 01/20 | 16 | 17 | 16 | 16 | 0% | 86,700 | - | -11.11% | - | - |
| 01/19 | 15 | 17 | 15 | 16 | 0% | 222,500 | - | -11.11% | - | - |
| 01/18 | 16 | 17 | 15 | 16 | +6.67% | 949,400 | - | -11.11% | - | - |
| 01/15 | 16 | 16 | 15 | 15 | -11.76% | 1,915,100 | - | -16.67% | - | - |
| 01/14 | 16 | 17 | 16 | 17 | +6.25% | 151,600 | - | -5.56% | - | - |
| 01/13 | 16 | 17 | 16 | 16 | 0% | 160,400 | - | -11.11% | - | - |
| 01/12 | 17 | 17 | 15 | 16 | -11.11% | 1,785,400 | - | -15.79% | - | - |
| 01/08 | 19 | 19 | 16 | 18 | -5.26% | 1,647,900 | - | -5.26% | - | - |
| 01/07 | 18 | 19 | 18 | 19 | +5.56% | 24,700 | - | 0% | - | - |
| 01/06 | 18 | 19 | 18 | 18 | 0% | 220,500 | - | 0% | - | - |
| 01/05 | 18 | 19 | 18 | 18 | 0% | 62,300 | - | 0% | - | - |
| 01/04 | 19 | 19 | 18 | 18 | 0% | 138,400 | - | 0% | - | - |
| 2009 |
| 12/30 | 18 | 19 | 18 | 18 | -5.26% | 150,700 | - | 0% | - | - |
| 12/29 | 19 | 19 | 18 | 19 | 0% | 102,800 | - | +5.56% | - | - |
| 12/28 | 18 | 19 | 18 | 19 | 0% | 27,000 | - | +5.56% | - | - |
| 12/25 | 17 | 19 | 17 | 19 | +5.56% | 354,500 | - | +5.56% | - | - |
| 12/24 | 18 | 19 | 17 | 18 | 0% | 200,100 | - | 0% | - | - |
| 12/22 | 19 | 19 | 17 | 18 | 0% | 440,100 | - | 0% | - | - |
| 12/21 | 19 | 19 | 18 | 18 | -5.26% | 215,000 | - | 0% | - | - |
| 12/18 | 18 | 19 | 18 | 19 | 0% | 169,300 | - | +5.56% | - | - |
| 12/17 | 18 | 20 | 17 | 19 | +11.76% | 759,800 | - | +5.56% | - | - |
| 12/16 | 18 | 19 | 17 | 17 | -10.53% | 375,200 | - | -5.56% | - | - |
| 12/15 | 18 | 19 | 17 | 19 | +5.56% | 235,100 | - | +5.56% | - | - |
| 12/14 | 18 | 19 | 17 | 18 | 0% | 555,800 | - | 0% | - | - |
| 12/11 | 18 | 18 | 17 | 18 | +5.88% | 267,000 | - | 0% | - | - |
| 12/10 | 20 | 20 | 16 | 17 | -15% | 1,997,900 | - | -5.56% | - | - |
| 12/09 | 20 | 21 | 19 | 20 | -4.76% | 375,300 | - | +11.11% | - | - |
| 12/08 | 21 | 21 | 19 | 21 | +5% | 319,900 | - | +16.67% | - | - |
| 12/07 | 23 | 23 | 19 | 20 | -4.76% | 1,600,800 | - | +11.11% | - | - |
| 12/04 | 19 | 27 | 19 | 21 | +5% | 4,055,500 | - | +16.67% | - | - |
| 12/03 | 18 | 20 | 18 | 20 | +17.65% | 573,900 | - | +11.11% | - | - |
| 12/02 | 17 | 18 | 15 | 17 | 0% | 261,000 | - | -5.56% | - | - |
| 12/01 | 16 | 17 | 16 | 17 | +6.25% | 60,400 | - | -5.56% | - | - |
| 11/30 | 16 | 17 | 16 | 16 | 0% | 159,500 | - | -11.11% | - | - |
| 11/27 | 16 | 17 | 15 | 16 | 0% | 67,600 | - | -15.79% | - | - |
| 11/26 | 15 | 17 | 15 | 16 | +6.67% | 119,100 | - | -15.79% | - | - |
| 11/25 | 15 | 16 | 15 | 15 | -11.76% | 94,400 | - | -21.05% | - | - |
| 11/24 | 17 | 17 | 16 | 17 | 0% | 63,400 | - | -10.53% | - | - |
| 11/20 | 16 | 17 | 15 | 17 | 0% | 177,200 | - | -10.53% | - | - |
| 11/19 | 16 | 17 | 15 | 17 | +6.25% | 133,300 | - | -10.53% | - | - |
| 11/18 | 17 | 17 | 15 | 16 | -11.11% | 353,000 | - | -20% | - | - |
| 11/17 | 18 | 18 | 17 | 18 | -5.26% | 107,600 | - | -10% | - | - |
| 11/16 | 18 | 19 | 18 | 19 | 0% | 122,000 | - | -5% | - | - |
| 11/13 | 19 | 19 | 18 | 19 | -5% | 79,400 | - | -5% | - | - |
| 11/12 | 19 | 20 | 19 | 20 | +5.26% | 54,000 | - | 0% | - | - |
| 11/11 | 19 | 19 | 18 | 19 | 0% | 156,000 | - | -5% | - | - |
| 11/10 | 19 | 19 | 18 | 19 | -5% | 201,700 | - | -5% | - | - |
| 11/09 | 20 | 20 | 18 | 20 | +5.26% | 64,300 | - | 0% | - | - |
| 11/06 | 19 | 20 | 18 | 19 | +5.56% | 173,100 | - | -5% | - | - |
| 11/05 | 20 | 20 | 18 | 18 | -5.26% | 108,000 | - | -10% | - | - |
| 11/04 | 19 | 19 | 18 | 19 | 0% | 94,200 | - | -9.52% | - | - |
| 11/02 | 18 | 19 | 18 | 19 | 0% | 107,600 | - | -9.52% | - | - |
