2009 鳥越製粉

株価チャート

2015/12/31

2015/08/04～2015/12/30

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
2015
12/30	770	770	753	756	-1.31%	14,600	196億8349万	-5.03%	20.31	0.56
12/29	759	769	750	766	+0.13%	23,300	199億4386万	-4.01%	20.58	0.56
12/28	756	770	756	765	-1.29%	104,700	199億1782万	-4.38%	20.55	0.56
12/25	790	794	770	775	-2.15%	90,200	201億7818万	-3.37%	20.82	0.57
12/24	797	798	792	792	-0.25%	33,200	206億2080万	-1.37%	21.28	0.58
12/22	799	799	792	794	-0.63%	40,600	206億7288万	-1.24%	21.33	0.58
12/21	795	807	795	799	-0.13%	42,300	208億306万	-0.75%	21.46	0.59
12/18	796	808	796	800	-0.25%	19,400	208億2909万	-0.62%	21.49	0.59
12/17	799	803	795	802	+1.13%	22,300	208億8117万	-0.37%	21.55	0.59
12/16	781	793	781	793	+1.93%	30,200	206億4684万	-1.61%	21.3	0.58
12/15	787	787	777	778	-0.26%	17,600	202億5629万	-3.47%	20.9	0.57
12/14	792	795	775	780	-2.62%	47,000	203億837万	-3.35%	20.95	0.57
12/11	788	810	788	801	+0.38%	38,700	208億5513万	-0.87%	21.52	0.59
12/10	795	805	795	798	-0.87%	15,100	207億7702万	-1.24%	21.44	0.59
12/09	807	809	790	805	-0.25%	40,200	209億5928万	-0.37%	21.63	0.59
12/08	811	816	806	807	-0.74%	35,100	210億1135万	0%	21.68	0.59
12/07	809	816	809	813	+0.49%	33,100	211億6757万	+0.87%	21.84	0.6
12/04	807	813	806	809	-0.12%	17,400	210億6342万	+0.5%	21.73	0.59
12/03	810	816	806	810	-0.37%	35,500	210億8946万	+0.62%	21.76	0.6
12/02	812	816	810	813	-0.37%	9,700	211億6757万	+1.12%	21.84	0.6
12/01	800	817	799	816	+1.24%	32,200	212億4568万	+1.62%	21.92	0.6
11/30	805	810	805	806	-0.37%	16,700	209億8531万	+0.5%	21.65	0.59
11/27	815	815	809	809	-0.37%	20,700	210億6342万	+1%	21.73	0.59
11/26	810	815	810	812	+0.25%	14,700	211億4153万	+1.5%	21.81	0.6
11/25	802	812	801	810	+1.5%	22,200	210億8946万	+1.5%	21.76	0.6
11/24	810	814	778	798	-1.48%	57,800	207億7702万	+0.25%	21.44	0.59
11/20	814	815	801	810	-0.61%	23,300	210億8946万	+1.89%	21.76	0.6
11/19	808	817	808	815	+0.99%	23,200	212億1964万	+2.77%	21.89	0.6
11/18	813	816	806	807	-0.74%	18,000	210億1135万	+2.02%	21.68	0.59
11/17	813	815	810	813	0%	26,400	211億6757万	+3.04%	21.84	0.6
11/16	800	813	798	813	+0.62%	15,800	211億6757万	+3.3%	21.84	0.6
11/13	804	808	803	808	+0.12%	7,000	210億3739万	+2.93%	21.71	0.59
11/12	809	809	800	807	-0.25%	18,800	210億1135万	+2.93%	21.68	0.59
11/11	801	810	801	809	+0.5%	12,500	210億6342万	+3.45%	21.73	0.59
11/10	808	809	800	805	-0.37%	9,600	209億5928万	+3.21%	21.63	0.59
11/09	808	808	805	808	+0.5%	21,500	210億3739万	+3.86%	21.71	0.59
11/06	796	804	796	804	+1.13%	29,600	209億3324万	+3.74%	21.6	0.59
11/05	793	796	793	795	+0.25%	15,800	206億9891万	+2.85%	21.36	0.58
11/04	790	794	790	793	+1.28%	10,900	206億4684万	+2.99%	21.3	0.58
11/02	790	792	782	783	-1.01%	13,600	203億8648万	+1.95%	21.03	0.58
10/30	792	794	790	791	-0.13%	13,900	205億9477万	+3.4%	21.25	0.58
10/29	794	794	790	792	-0.13%	13,600	206億2080万	+3.94%	21.28	0.58
10/28	793	793	787	793	+0.38%	10,700	206億4684万	+4.34%	21.3	0.58
10/27	791	794	788	790	-0.13%	13,900	205億6873万	+4.36%	21.22	0.58
10/26	791	794	761	791	+0.25%	23,400	205億9477万	+4.91%	21.25	0.58
10/23	785	790	760	789	+1.15%	35,000	205億4269万	+5.06%	21.2	0.58
10/22	776	780	776	780	+0.26%	14,200	203億837万	+4.28%	20.95	0.57
10/21	768	778	765	778	+1.43%	8,600	202億5629万	+4.43%	20.9	0.57
10/20	765	769	765	767	0%	4,800	199億6989万	+3.23%	20.61	0.56
10/19	774	775	765	767	-0.52%	5,500	199億6989万	+3.51%	20.61	0.56
10/16	769	775	768	771	+0.52%	12,300	200億7404万	+4.47%	20.71	0.57
10/15	751	768	751	767	+2.13%	6,600	199億6989万	+4.21%	20.61	0.56
10/14	763	763	751	751	-1.57%	6,500	195億5331万	+2.46%	20.18	0.55
10/13	764	768	760	763	-0.65%	6,900	198億6575万	+4.23%	20.5	0.56
10/09	769	769	763	768	+0.13%	11,200	199億9593万	+5.21%	20.63	0.56
10/08	770	770	757	767	-0.26%	7,000	199億6989万	+5.36%	20.61	0.56
10/07	770	770	762	769	+0.39%	15,700	200億2197万	+5.92%	20.66	0.57
10/06	762	767	758	766	+0.92%	14,000	199億4386万	+5.66%	20.58	0.56
10/05	752	760	748	759	+1.61%	13,700	197億6160万	+4.98%	20.39	0.56
10/02	742	754	740	747	+0.54%	11,400	194億4917万	+3.46%	20.07	0.55
10/01	738	755	730	743	+0.95%	20,900	193億4502万	+3.19%	19.96	0.55
09/30	741	745	717	736	+1.38%	12,000	191億6277万	+2.36%	19.77	0.54
09/29	737	739	726	726	-1.49%	14,300	189億240万	+0.97%	19.5	0.53
09/28	741	744	733	737	+1.24%	14,900	191億8880万	+2.36%	19.8	0.54
09/25	715	728	715	728	+1.96%	14,700	189億5448万	+0.83%	19.56	0.54
09/24	719	728	714	714	-1.92%	18,800	185億8997万	-1.38%	19.18	0.52
09/18	716	728	716	728	+0.69%	21,400	189億5448万	+0.28%	19.56	0.54
09/17	722	725	718	723	+0.56%	14,700	188億2429万	-0.69%	19.42	0.53
09/16	723	723	716	719	+0.42%	5,000	187億2015万	-1.37%	19.32	0.53
09/15	712	725	712	716	+0.42%	9,100	186億4204万	-2.05%	19.23	0.53
09/14	719	723	713	713	-0.14%	8,700	185億6393万	-2.73%	19.15	0.52
09/11	704	718	704	714	+0.28%	31,800	185億8997万	-2.72%	19.18	0.52
09/10	710	716	708	712	-0.56%	6,500	185億3789万	-3.26%	19.13	0.52
09/09	710	716	702	716	+2.29%	11,500	186億4204万	-2.85%	19.23	0.53
09/08	711	711	700	700	-1.41%	15,900	182億2546万	-5.15%	18.81	0.51
09/07	710	723	701	710	-0.14%	13,700	184億8582万	-4.05%	19.07	0.52
09/04	719	719	705	711	-0.14%	14,300	185億1186万	-4.05%	19.1	0.52
09/03	721	722	711	712	-0.14%	13,700	185億3789万	-4.04%	19.13	0.52
09/02	712	722	709	713	-0.42%	14,400	185億6393万	-4.04%	19.15	0.52
09/01	727	727	715	716	-1.65%	23,000	186億4204万	-3.63%	19.23	0.53
08/31	730	730	722	728	-0.14%	10,100	189億5448万	-2.02%	19.56	0.54
08/28	732	732	725	729	+1.11%	12,600	189億8051万	-1.88%	19.58	0.54
08/27	741	748	721	721	-0.96%	21,600	187億7222万	-2.96%	19.37	0.53
08/26	710	735	703	728	+3.12%	20,700	189億5448万	-2.15%	19.56	0.54
08/25	701	733	695	706	-1.12%	28,300	183億8168万	-5.11%	18.97	0.52
08/24	729	749	714	714	-3.64%	26,900	185億8997万	-4.16%	19.18	0.52
08/21	746	757	740	741	-2.5%	20,000	192億9295万	-0.67%	19.91	0.54
08/20	771	772	759	760	-1.3%	11,100	197億8764万	+1.88%	20.42	0.56
08/19	783	783	760	770	-1.66%	16,800	200億4800万	+3.36%	20.69	0.57
08/18	778	784	778	783	+0.77%	37,700	203億8648万	+5.38%	21.03	0.58
08/17	770	780	769	777	+1.3%	16,500	202億3026万	+5%	20.87	0.57
08/14	757	769	757	767	+1.32%	16,200	199億6989万	+3.93%	20.61	0.56
08/13	760	770	750	757	-1.17%	12,200	197億953万	+2.99%	20.34	0.56
08/12	760	782	758	766	+0.79%	36,200	199億4386万	+4.5%	20.58	0.56
08/11	752	770	751	760	+1.2%	40,500	197億8764万	+3.97%	20.42	0.56
08/10	747	751	736	751	+0.94%	15,100	195億5331万	+3.02%	20.18	0.55
08/07	745	746	740	744	-0.27%	10,800	193億7106万	+2.2%	19.99	0.55
08/06	745	748	736	746	+0.4%	19,200	194億2313万	+2.61%	20.04	0.55
08/05	745	745	738	743	-0.27%	14,300	193億4502万	+2.48%	19.96	0.55
08/04	740	745	739	745	+0.54%	12,500	193億9709万	+2.9%	20.01	0.55

2009 鳥越製粉

株価チャート

2015/08/04～2015/12/30

株価推移

開示資料

決算

株式

チャート