株価チャート
2009/11/18～2010/05/31
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 |
| 05/31 | 105 | 107 | 105 | 107 | +1.9% | 6,000 | 20億507万 | -1.83% | 20.12 | 0.52 |
| 05/28 | 97 | 105 | 97 | 105 | +12.9% | 17,000 | - | -3.67% | - | - |
| 05/27 | 92 | 94 | 92 | 93 | -7% | 5,000 | - | -14.68% | - | - |
| 05/26 | 103 | 103 | 98 | 100 | -7.41% | 12,000 | - | -8.26% | - | - |
| 05/25 | 105 | 108 | 104 | 108 | -1.82% | 36,000 | - | -1.82% | - | - |
| 05/24 | 109 | 110 | 108 | 110 | +0.92% | 18,000 | - | 0% | - | - |
| 05/21 | 106 | 109 | 106 | 109 | +2.83% | 7,000 | - | 0% | - | - |
| 05/20 | 106 | 107 | 106 | 106 | +1.92% | 12,000 | - | -2.75% | - | - |
| 05/19 | 104 | 104 | 104 | 104 | -4.59% | 17,000 | - | -4.59% | - | - |
| 05/18 | 108 | 110 | 105 | 109 | -0.91% | 16,000 | - | +0.93% | - | - |
| 05/17 | 111 | 111 | 110 | 110 | 0% | 4,000 | - | +1.85% | - | - |
| 05/14 | 110 | 111 | 110 | 110 | -1.79% | 3,000 | - | +1.85% | - | - |
| 05/13 | 110 | 112 | 110 | 112 | +5.66% | 4,000 | - | +4.67% | - | - |
| 05/12 | 108 | 108 | 106 | 106 | -1.85% | 6,000 | - | 0% | - | - |
| 05/10 | 108 | 108 | 108 | 108 | -4.42% | 6,000 | - | +1.89% | - | - |
| 05/06 | 114 | 114 | 113 | 113 | 0% | 9,000 | - | +7.62% | - | - |
| 04/30 | 113 | 113 | 113 | 113 | -0.88% | 3,000 | - | +8.65% | - | - |
| 04/28 | 113 | 114 | 113 | 114 | 0% | 11,000 | - | +9.62% | - | - |
| 04/27 | 113 | 114 | 113 | 114 | +1.79% | 10,000 | - | +10.68% | - | - |
| 04/26 | 109 | 112 | 109 | 112 | +0.9% | 37,000 | - | +9.8% | - | - |
| 04/23 | 112 | 112 | 109 | 111 | -1.77% | 37,000 | - | +9.9% | - | - |
| 04/22 | 110 | 113 | 110 | 113 | +3.67% | 10,000 | - | +11.88% | - | - |
| 04/21 | 110 | 110 | 109 | 109 | 0% | 17,000 | - | +9% | - | - |
| 04/20 | 109 | 111 | 108 | 109 | 0% | 45,000 | - | +10.1% | - | - |
| 04/19 | 105 | 109 | 105 | 109 | +2.83% | 10,000 | - | +11.22% | - | - |
| 04/16 | 107 | 107 | 103 | 106 | 0% | 25,000 | - | +8.16% | - | - |
| 04/15 | 108 | 108 | 105 | 106 | -1.85% | 16,000 | - | +9.28% | - | - |
| 04/14 | 108 | 108 | 106 | 108 | -0.92% | 14,000 | - | +11.34% | - | - |
| 04/13 | 109 | 115 | 107 | 109 | 0% | 20,000 | - | +13.54% | - | - |
| 04/12 | 103 | 109 | 103 | 109 | +5.83% | 4,000 | - | +14.74% | - | - |
| 04/09 | 101 | 103 | 101 | 103 | +1.98% | 13,000 | - | +8.42% | - | - |
| 04/08 | 98 | 101 | 98 | 101 | +3.06% | 23,000 | - | +7.45% | - | - |
| 04/06 | 97 | 98 | 97 | 98 | -2% | 6,000 | - | +4.26% | - | - |
| 04/05 | 99 | 100 | 97 | 100 | 0% | 14,000 | - | +6.38% | - | - |
| 04/02 | 97 | 100 | 97 | 100 | +3.09% | 5,000 | - | +7.53% | - | - |
| 04/01 | 95 | 97 | 95 | 97 | +3.19% | 6,000 | - | +4.3% | - | - |
| 03/30 | 94 | 94 | 94 | 94 | +1.08% | 2,000 | - | +2.17% | - | - |
| 03/29 | 93 | 93 | 93 | 93 | -1.06% | 2,000 | - | +1.09% | - | - |
| 03/26 | 94 | 94 | 94 | 94 | 0% | 1,000 | - | +2.17% | - | - |
| 03/25 | 93 | 94 | 93 | 94 | -1.05% | 27,000 | - | +3.3% | - | - |
| 03/24 | 94 | 96 | 94 | 95 | +1.06% | 15,000 | - | +4.4% | - | - |
| 03/23 | 94 | 94 | 94 | 94 | 0% | 12,000 | - | +3.3% | - | - |
| 03/19 | 94 | 94 | 94 | 94 | 0% | 1,000 | - | +3.3% | - | - |
| 03/18 | 94 | 94 | 94 | 94 | +1.08% | 11,000 | - | +3.3% | - | - |
| 03/17 | 93 | 93 | 93 | 93 | +2.2% | 1,000 | - | +2.2% | - | - |
| 03/16 | 92 | 92 | 91 | 91 | -1.09% | 4,000 | - | 0% | - | - |
| 03/15 | 92 | 92 | 92 | 92 | 0% | 3,000 | - | +1.1% | - | - |
| 03/12 | 93 | 93 | 92 | 92 | 0% | 2,000 | - | +1.1% | - | - |
| 03/11 | 93 | 93 | 92 | 92 | 0% | 3,000 | - | +2.22% | - | - |
| 03/04 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | +2.22% | - | - |
| 03/03 | 93 | 93 | 92 | 92 | -2.13% | 7,000 | - | +2.22% | - | - |
| 03/02 | 94 | 94 | 94 | 94 | 0% | 1,000 | - | +4.44% | - | - |
| 02/26 | 94 | 94 | 94 | 94 | 0% | 1,000 | - | +4.44% | - | - |
| 02/25 | 91 | 94 | 90 | 94 | +2.17% | 34,000 | - | +5.62% | - | - |
| 02/24 | 92 | 93 | 91 | 92 | -2.13% | 35,000 | - | +3.37% | - | - |
| 02/23 | 93 | 95 | 91 | 94 | +2.17% | 35,000 | - | +5.62% | - | - |
| 02/22 | 91 | 92 | 91 | 92 | +3.37% | 5,000 | - | +4.55% | - | - |
| 02/18 | 89 | 89 | 89 | 89 | +1.14% | 3,000 | - | +1.14% | - | - |
| 02/16 | 88 | 88 | 88 | 88 | -1.12% | 1,000 | - | 0% | - | - |
| 02/15 | 89 | 89 | 89 | 89 | 0% | 1,000 | - | +1.14% | - | - |
| 02/12 | 89 | 89 | 89 | 89 | +3.49% | 1,000 | - | +1.14% | - | - |
| 02/10 | 86 | 86 | 86 | 86 | +1.18% | 2,000 | - | -2.27% | - | - |
| 02/08 | 85 | 85 | 85 | 85 | 0% | 4,000 | - | -3.41% | - | - |
| 02/05 | 86 | 86 | 85 | 85 | -2.3% | 3,000 | - | -4.49% | - | - |
| 02/04 | 88 | 93 | 86 | 87 | -6.45% | 19,000 | - | -2.25% | - | - |
| 02/03 | 88 | 93 | 88 | 93 | +5.68% | 2,000 | - | +4.49% | - | - |
| 01/26 | 88 | 88 | 88 | 88 | -4.35% | 1,000 | - | -1.12% | - | - |
| 01/25 | 96 | 96 | 92 | 92 | -3.16% | 33,000 | - | +3.37% | - | - |
| 01/22 | 95 | 95 | 94 | 95 | +2.15% | 6,000 | - | +7.95% | - | - |
| 01/21 | 90 | 93 | 88 | 93 | +4.49% | 6,000 | - | +6.9% | - | - |
| 01/20 | 89 | 89 | 89 | 89 | +1.14% | 2,000 | - | +2.3% | - | - |
| 01/19 | 90 | 90 | 88 | 88 | 0% | 3,000 | - | +1.15% | - | - |
| 01/18 | 87 | 88 | 87 | 88 | +2.33% | 2,000 | - | +1.15% | - | - |
| 01/15 | 86 | 86 | 86 | 86 | -2.27% | 5,000 | - | 0% | - | - |
| 01/14 | 87 | 88 | 86 | 88 | -2.22% | 8,000 | - | +2.33% | - | - |
| 01/12 | 87 | 90 | 87 | 90 | +5.88% | 4,000 | - | +5.88% | - | - |
| 01/06 | 85 | 85 | 85 | 85 | +1.19% | 1,000 | - | 0% | - | - |
| 01/04 | 83 | 84 | 83 | 84 | -2.33% | 7,000 | - | -1.18% | - | - |
| 2009 |
| 12/30 | 86 | 86 | 86 | 86 | +1.18% | 2,000 | - | +1.18% | - | - |
| 12/29 | 85 | 85 | 85 | 85 | -1.16% | 2,000 | - | 0% | - | - |
| 12/28 | 86 | 86 | 86 | 86 | 0% | 5,000 | - | +1.18% | - | - |
| 12/25 | 86 | 87 | 85 | 86 | -5.49% | 61,000 | - | 0% | - | - |
| 12/24 | 91 | 93 | 91 | 91 | -1.09% | 39,000 | - | +5.81% | - | - |
| 12/22 | 89 | 92 | 89 | 92 | +2.22% | 12,000 | - | +6.98% | - | - |
| 12/21 | 90 | 91 | 85 | 90 | +2.27% | 29,000 | - | +4.65% | - | - |
| 12/17 | 89 | 89 | 88 | 88 | -1.12% | 3,000 | - | +2.33% | - | - |
| 12/16 | 87 | 89 | 87 | 89 | 0% | 3,000 | - | +3.49% | - | - |
| 12/15 | 88 | 89 | 88 | 89 | +1.14% | 3,000 | - | +3.49% | - | - |
| 12/11 | 87 | 88 | 87 | 88 | -4.35% | 3,000 | - | +1.15% | - | - |
| 12/08 | 92 | 92 | 92 | 92 | 0% | 4,000 | - | +5.75% | - | - |
| 12/04 | 92 | 92 | 92 | 92 | +12.2% | 17,000 | - | +5.75% | - | - |
| 12/03 | 82 | 82 | 81 | 82 | +2.5% | 4,000 | - | -5.75% | - | - |
| 12/01 | 80 | 80 | 80 | 80 | +2.56% | 2,000 | - | -8.05% | - | - |
| 11/27 | 71 | 78 | 71 | 78 | -3.7% | 4,000 | - | -10.34% | - | - |
| 11/26 | 81 | 81 | 81 | 81 | 0% | 1,000 | - | -6.9% | - | - |
| 11/25 | 81 | 81 | 80 | 81 | -5.81% | 34,000 | - | -7.95% | - | - |
| 11/24 | 83 | 86 | 82 | 86 | +11.69% | 13,000 | - | -2.27% | - | - |
| 11/20 | 80 | 80 | 77 | 77 | -1.28% | 7,000 | - | -12.5% | - | - |
| 11/19 | 81 | 81 | 78 | 78 | 0% | 16,000 | - | -11.36% | - | - |
| 11/18 | 84 | 84 | 77 | 78 | -4.88% | 19,000 | - | -12.36% | - | - |
