株価チャート

株価

11/18

前日 (11/15): 1,124
始値: 1,124
高値: 1,124
安値: 1,124
終値 ±0%: 1,124
出来高 +950%: 10,500

乖離率

株価（5日） 移動平均値: 0%
1,124
株価（25日） 移動平均値: +0.09%
1,123
出来高（5日） 移動平均値: +146.48%
4,260

2024/06/24～2024/11/18

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
2024
11/18	1,124	1,124	1,124	1,124	0%	10,500	45億2449万	+0.09%	14.27	0.7
11/15	1,124	1,124	1,124	1,124	0%	1,000	45億2449万	+0.09%	14.27	0.7
11/14	1,124	1,124	1,124	1,124	0%	4,600	45億2449万	+0.09%	14.27	0.7
11/13	1,124	1,126	1,124	1,124	0%	2,700	45億2449万	+0.09%	14.27	0.7
11/12	1,124	1,126	1,124	1,124	-0.18%	2,500	45億2449万	+0.09%	14.27	0.7
11/11	1,124	1,126	1,124	1,126	+0.18%	3,000	45億3254万	+0.27%	14.3	0.7
11/08	1,124	1,125	1,124	1,124	0%	1,100	45億2449万	+0.09%	14.27	0.7
11/07	1,124	1,124	1,124	1,124	0%	2,200	45億2449万	+0.09%	14.27	0.7
11/06	1,125	1,127	1,124	1,124	+0.09%	7,100	45億2449万	+0.09%	14.27	0.7
11/05	1,123	1,125	1,123	1,123	0%	5,600	45億2046万	0%	14.26	0.7
11/01	1,123	1,126	1,123	1,123	0%	1,000	45億2046万	0%	14.26	0.7
10/31	1,124	1,126	1,123	1,123	-0.09%	700	45億2046万	0%	14.26	0.7
10/30	1,126	1,126	1,124	1,124	+0.09%	3,500	45億2449万	+0.09%	14.27	0.7
10/29	1,123	1,125	1,123	1,123	0%	8,000	45億2046万	0%	14.26	0.7
10/28	1,123	1,124	1,123	1,123	-0.18%	1,900	45億2046万	0%	14.26	0.7
10/25	1,123	1,125	1,123	1,125	+0.18%	3,900	45億2851万	+0.18%	14.28	0.7
10/24	1,123	1,125	1,122	1,123	0%	2,900	45億2046万	0%	14.26	0.7
10/23	1,123	1,125	1,123	1,123	+0.09%	5,600	45億2046万	0%	14.26	0.7
10/22	1,123	1,124	1,122	1,122	0%	7,400	45億1644万	-0.09%	14.25	0.7
10/21	1,122	1,123	1,121	1,122	0%	7,900	45億1644万	-0.09%	14.25	0.7
10/18	1,121	1,122	1,121	1,122	+0.09%	1,900	45億1644万	-0.09%	14.25	0.7
10/17	1,121	1,121	1,121	1,121	+0.09%	500	45億1241万	-0.18%	14.23	0.7
10/16	1,121	1,121	1,120	1,120	0%	3,100	45億839万	-0.27%	14.22	0.7
10/15	1,120	1,120	1,120	1,120	0%	1,400	45億839万	-0.27%	14.22	0.7
10/11	1,120	1,121	1,120	1,120	0%	9,000	45億839万	-0.36%	14.22	0.7
10/10	1,121	1,121	1,120	1,120	-0.09%	2,100	45億839万	-0.36%	14.22	0.7
10/09	1,121	1,122	1,121	1,121	-0.27%	2,100	45億1241万	-0.27%	14.23	0.7
10/08	1,122	1,124	1,121	1,124	-0.09%	4,500	45億2449万	0%	14.27	0.7
10/07	1,123	1,125	1,119	1,125	0%	80,100	45億2851万	+0.09%	14.28	0.7
10/04	1,124	1,125	1,123	1,125	+0.09%	46,800	45億2851万	+0.09%	14.28	0.7
10/03	1,125	1,125	1,124	1,124	0%	35,400	45億2449万	+0.45%	14.27	0.7
10/02	1,125	1,125	1,124	1,124	-0.09%	18,200	45億2449万	+1.44%	14.27	0.7
10/01	1,125	1,127	1,125	1,125	0%	30,700	45億2851万	+3.12%	14.28	0.7
09/30	1,125	1,126	1,125	1,125	-0.18%	14,500	45億2851万	+4.75%	14.28	0.7
09/27	1,126	1,127	1,126	1,127	+0.27%	136,300	45億3656万	+6.62%	14.31	0.7
09/26	1,124	1,125	1,124	1,124	+0.09%	152,100	45億2449万	+8.08%	14.27	0.7
09/25	1,124	1,124	1,123	1,123	0%	35,900	45億2046万	+9.78%	14.26	0.7
09/24	1,123	1,124	1,123	1,123	0%	57,400	45億2046万	+11.63%	14.26	0.7
09/20	1,124	1,124	1,123	1,123	-0.09%	43,500	45億2046万	+13.66%	14.26	0.7
09/19	1,123	1,124	1,123	1,124	+0.09%	7,100	45億2449万	+15.76%	14.27	0.7
09/18	1,124	1,124	1,123	1,123	0%	31,700	45億2046万	+17.84%	14.26	0.7
09/17	1,124	1,124	1,123	1,123	-0.09%	17,800	45億2046万	+19.98%	14.26	0.7
09/13	1,124	1,125	1,124	1,124	0%	40,100	45億2449万	+22.44%	14.27	0.7
09/12	1,124	1,124	1,124	1,124	0%	56,500	45億2449万	+24.89%	14.27	0.7
09/11	1,124	1,124	1,124	1,124	0%	55,700	45億2449万	+27.29%	14.27	0.7
09/10	1,124	1,125	1,124	1,124	+0.09%	50,600	45億2449万	+29.79%	14.27	0.7
09/09	1,124	1,124	1,123	1,123	-0.09%	48,200	45億2046万	+32.59%	14.26	0.7
09/06	1,124	1,125	1,124	1,124	0%	68,600	45億2449万	+35.26%	14.27	0.7
09/05	1,124	1,124	1,124	1,124	0%	36,500	45億2449万	+37.91%	14.27	0.7
09/04	1,124	1,125	1,124	1,124	0%	41,000	45億2449万	+40.5%	14.27	0.7
09/03	1,124	1,125	1,124	1,124	+0.09%	53,900	45億2449万	+43.18%	14.27	0.7
09/02	1,124	1,125	1,123	1,123	-0.09%	150,500	45億2046万	+46.03%	14.26	0.7
08/30	1,124	1,125	1,123	1,124	-0.09%	107,700	45億2449万	+49.07%	14.27	0.7
08/29	1,124	1,125	1,123	1,125	+12.5%	697,600	45億2851万	+52.44%	14.28	0.7
08/28	1,000	1,000	1,000	1,000	+17.65%	15,300	40億2535万	+38.31%	12.7	0.63
08/27	850	850	850	850	+21.43%	10,500	34億2154万	+19.21%	10.79	0.53
08/26	701	704	694	700	0%	1,900	28億1774万	-1.13%	8.89	0.44
08/23	702	704	695	700	+0.29%	2,400	28億1774万	-1.41%	8.89	0.44
08/22	700	714	697	698	-0.14%	4,500	28億969万	-1.83%	8.86	0.44
08/21	687	703	687	699	+0.58%	1,600	28億1371万	-1.96%	8.88	0.44
08/20	700	710	686	695	+0.14%	6,200	27億9761万	-2.66%	8.82	0.43
08/19	687	694	687	694	+0.73%	4,600	27億9359万	-3.07%	8.81	0.43
08/16	690	690	688	689	+0.58%	2,100	27億7346万	-3.91%	8.75	0.43
08/15	685	690	684	685	-0.29%	6,000	27億5736万	-4.73%	8.7	0.43
08/14	683	687	679	687	+0.59%	4,100	27億6541万	-4.72%	8.72	0.43
08/13	687	687	667	683	+0.74%	5,200	27億4931万	-5.53%	8.67	0.43
08/09	678	686	670	678	+0.15%	6,600	27億2918万	-6.48%	8.61	0.42
08/08	694	694	658	677	-2.73%	9,800	27億2516万	-6.88%	8.6	0.42
08/07	705	715	670	696	-1.69%	5,400	28億164万	-4.66%	8.84	0.44
08/06	639	713	638	708	+10.8%	7,900	28億4994万	-3.28%	8.99	0.44
08/05	720	720	608	639	-11.25%	22,600	25億7219万	-12.82%	8.11	0.4
08/02	730	734	720	720	-2.83%	9,400	28億9825万	-2.31%	9.14	0.45
08/01	741	742	735	741	0%	3,000	29億8278万	+0.54%	9.41	0.46
07/31	739	741	735	741	+0.27%	2,500	29億8278万	+0.54%	9.41	0.46
07/30	740	740	737	739	-0.27%	800	29億7473万	+0.27%	9.38	0.46
07/29	737	741	733	741	+0.14%	3,300	29億8278万	+0.54%	9.41	0.46
07/26	736	740	734	740	+0.54%	1,300	29億7875万	+0.54%	9.4	0.46
07/25	736	740	730	736	-0.41%	4,700	29億6265万	0%	9.34	0.46
07/24	739	740	739	739	0%	1,600	29億7473万	+0.41%	9.38	0.46
07/23	738	739	736	739	+0.14%	700	29億7473万	+0.41%	9.38	0.46
07/22	743	743	732	738	+0.27%	9,600	29億7070万	+0.27%	9.37	0.46
07/19	736	740	736	736	0%	1,500	29億4793万	0%	9.34	0.46
07/18	740	740	735	736	-0.54%	5,900	29億4793万	0%	9.34	0.46
07/17	737	740	734	740	+0.82%	2,300	29億6395万	+0.68%	9.4	0.46
07/16	735	735	734	734	-0.14%	1,400	29億3992万	-0.14%	9.32	0.46
07/12	735	736	732	735	-0.27%	4,000	29億4393万	0%	9.33	0.46
07/11	737	740	737	737	+0.27%	2,000	29億5194万	+0.27%	9.36	0.46
07/10	733	735	732	735	+0.14%	3,800	29億4393万	+0.14%	9.33	0.46
07/09	734	734	734	734	0%	800	29億3992万	0%	9.32	0.46
07/08	734	734	734	734	0%	400	29億3992万	0%	9.32	0.46
07/05	738	738	734	734	+0.14%	2,100	29億3992万	0%	9.32	0.46
07/04	737	738	732	733	-0.95%	4,300	29億3592万	0%	9.31	0.46
07/03	738	740	738	740	0%	800	29億6395万	+0.95%	9.4	0.46
07/02	737	740	737	740	+0.41%	1,400	29億6395万	+0.95%	9.4	0.46
07/01	744	744	734	737	-0.41%	5,600	29億5194万	+0.55%	9.36	0.46
06/28	736	741	736	740	+0.54%	2,100	29億6395万	+0.95%	9.4	0.47
06/27	735	736	735	736	0%	500	29億4793万	+0.41%	9.34	0.46
06/26	736	736	736	736	0%	1,000	29億4793万	+0.41%	9.34	0.46
06/25	736	736	732	736	+0.55%	1,400	29億4793万	+0.41%	9.34	0.46
06/24	735	735	732	732	-0.41%	800	29億3191万	-0.14%	9.29	0.46

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 3月期	841 3/19	726 3/29	989,600 3/19	32億8540万	28億3615万	+7.76% 5/9	-6.65% 4/25
2020年 3月期	1,000 1/20	493 3/17	386,300 5/9	39億2605万	19億3554万	+19.55% 1/20	-30.53% 3/13
2021年 3月期	660 6/11 6/10	457 4/6	189,000 11/6	25億9119万	17億9420万	+14.96% 5/14	-12.01% 8/7
2022年 3月期	690 8/2	591 12/27	58,600 7/21	27億3609万	23億4352万	+6.66% 6/16	-6.47% 8/20
2023年 3月期	694 9/1	579 6/17	71,000 9/1	27億6583万	22億9593万	+5.23% 2/9	-3.43% 10/5
2024年 3月期	780 1/11	621 4/6	44,600 8/31	31億2417万	24億7490万	+6.64% 9/26	-5.84% 10/4

年間値上がり率

2020/12/30 vs 2019/12/30: -36%（0.64倍）
2021/12/30 vs 2020/12/30: 15%（1.15倍）
2022/12/30 vs 2021/12/30: 1%（1.01倍）
2023/12/29 vs 2022/12/30: 18%（1.18倍）

1451 KHC

株価チャート

株価

11/18

乖離率

2024/06/24～2024/11/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート