2009 鳥越製粉

株価チャート

2021/12/31

2021/08/06～2021/12/30

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
2021
12/30	658	668	655	668	+1.37%	72,800	173億9229万	-4.3%	18.69	0.49
12/29	655	660	651	659	-1.49%	231,900	171億5797万	-5.99%	18.44	0.48
12/28	669	675	667	669	0%	254,900	174億1833万	-5.11%	18.72	0.49
12/27	673	674	665	669	-0.59%	156,500	174億1833万	-5.51%	18.72	0.49
12/24	682	682	672	673	-1.03%	113,000	175億2247万	-5.34%	18.83	0.49
12/23	683	684	679	680	-0.58%	104,600	177億473万	-4.76%	19.03	0.5
12/22	689	689	682	684	-0.29%	83,700	178億887万	-4.47%	19.14	0.5
12/21	695	695	686	686	-0.58%	100,700	178億6095万	-4.72%	19.2	0.5
12/20	705	705	689	690	-2.27%	163,100	179億6509万	-4.56%	19.31	0.5
12/17	707	709	705	706	-0.7%	127,400	183億8168万	-2.75%	19.76	0.52
12/16	714	714	707	711	+0.42%	105,900	185億1186万	-2.2%	19.9	0.52
12/15	711	714	708	708	-0.28%	55,300	184億3375万	-2.88%	19.81	0.52
12/14	715	716	710	710	-0.42%	45,400	184億8582万	-2.87%	19.87	0.52
12/13	718	718	712	713	-0.14%	61,600	185億6393万	-2.86%	19.95	0.52
12/10	715	717	709	714	0%	384,500	185億8997万	-2.99%	19.98	0.52
12/09	716	721	711	714	-0.56%	82,200	185億8997万	-3.38%	19.98	0.52
12/08	719	719	714	718	+0.14%	58,500	186億9411万	-3.1%	20.09	0.52
12/07	714	717	712	717	+1.7%	85,700	186億6808万	-3.5%	20.06	0.52
12/06	706	712	704	705	-0.14%	108,400	183億5564万	-5.37%	19.73	0.51
12/03	702	706	697	706	+1.44%	145,500	183億8168万	-5.49%	19.76	0.52
12/02	705	714	696	696	-1.83%	119,600	181億2131万	-7.08%	19.48	0.51
12/01	710	718	707	709	-0.14%	55,500	184億5978万	-5.72%	19.84	0.52
11/30	723	732	710	710	-0.14%	70,900	184億8582万	-5.84%	19.87	0.52
11/29	724	724	711	711	-2.87%	98,100	185億1186万	-5.95%	19.9	0.52
11/26	744	744	731	732	-1.35%	76,300	190億5862万	-3.43%	20.48	0.53
11/25	741	742	737	742	+0.13%	19,500	193億1898万	-2.24%	20.76	0.54
11/24	746	750	741	741	-0.54%	26,200	192億9295万	-2.5%	20.73	0.54
11/22	740	748	738	745	-0.27%	26,900	193億9709万	-2.1%	20.85	0.54
11/19	743	747	738	747	+0.54%	48,000	194億4917万	-1.84%	20.9	0.55
11/18	753	754	743	743	-1.33%	33,200	193億4502万	-2.37%	20.79	0.54
11/17	763	764	753	753	-1.31%	25,500	196億538万	-0.92%	21.07	0.55
11/16	768	770	763	763	-0.26%	17,800	198億6575万	+0.39%	21.35	0.56
11/15	766	766	760	765	+0.66%	20,900	199億1782万	+0.66%	21.41	0.56
11/12	755	765	755	760	+0.8%	25,600	197億8764万	0%	21.27	0.55
11/11	756	765	754	754	-0.26%	20,000	196億3142万	-0.92%	21.1	0.55
11/10	761	764	752	756	-0.53%	20,800	196億8349万	-0.66%	21.15	0.55
11/09	763	768	760	760	-0.91%	22,400	197億8764万	-0.13%	21.27	0.55
11/08	775	776	767	767	-0.65%	27,900	199億6989万	+0.66%	21.46	0.56
11/05	777	777	768	772	-0.77%	20,600	201億8万	+1.31%	21.6	0.56
11/04	772	778	768	778	+1.17%	29,200	202億5629万	+2.1%	21.77	0.57
11/02	767	770	763	769	-0.13%	20,400	200億2197万	+0.92%	21.52	0.56
11/01	772	772	766	770	+0.52%	31,600	200億4800万	+1.05%	21.55	0.56
10/29	765	766	761	766	+0.26%	23,800	199億4386万	+0.39%	21.43	0.56
10/28	761	765	757	764	+0.53%	17,700	198億9178万	0%	21.38	0.56
10/27	761	763	760	760	0%	12,800	197億8764万	-0.52%	21.27	0.55
10/26	760	762	757	760	+0.53%	15,100	197億8764万	-0.65%	21.27	0.55
10/25	758	761	756	756	-0.26%	9,800	196億8349万	-1.43%	21.15	0.55
10/22	758	765	758	758	-1.04%	24,800	197億3557万	-1.43%	21.21	0.55
10/21	760	766	759	766	+0.52%	14,900	199億4386万	-0.52%	21.43	0.56
10/20	767	767	762	762	-0.52%	15,800	198億3971万	-1.17%	21.32	0.56
10/19	758	766	755	766	+0.79%	17,100	199億4386万	-0.91%	21.43	0.56
10/18	757	760	747	760	+0.4%	34,600	197億8764万	-1.81%	21.27	0.55
10/15	733	757	733	757	+3.56%	44,800	197億953万	-2.32%	21.18	0.55
10/14	737	737	727	731	0%	57,300	190億3258万	-5.92%	20.46	0.53
10/13	751	754	729	731	-2.66%	110,200	190億3258万	-6.16%	20.46	0.53
10/12	767	768	750	751	-2.34%	87,900	195億5331万	-3.96%	21.01	0.55
10/11	768	769	763	769	0%	32,700	200億2197万	-1.79%	21.52	0.56
10/08	771	774	766	769	+0.52%	19,700	200億2197万	-1.91%	21.52	0.56
10/07	771	775	765	765	-0.78%	19,700	199億1782万	-2.42%	21.41	0.56
10/06	766	775	762	771	+1.58%	39,500	200億7404万	-1.78%	21.57	0.56
10/05	762	766	758	759	-1.3%	46,500	197億6160万	-3.44%	21.24	0.55
10/04	772	772	766	769	+0.52%	21,100	200億2197万	-2.29%	21.52	0.56
10/01	771	774	764	765	-1.16%	58,700	199億1782万	-2.8%	21.41	0.56
09/30	776	780	774	774	+0.26%	31,100	201億5215万	-1.78%	21.66	0.57
09/29	774	775	768	772	-1.03%	74,600	201億8万	-2.03%	21.6	0.56
09/28	789	789	777	780	-0.64%	59,700	203億837万	-1.02%	21.83	0.57
09/27	796	796	785	785	-1.13%	24,200	204億3855万	-0.38%	21.97	0.57
09/24	785	794	783	794	+2.32%	33,300	206億7288万	+0.76%	22.22	0.58
09/22	788	788	776	776	-1.27%	38,600	202億422万	-1.52%	21.71	0.57
09/21	790	791	785	786	-1.5%	36,000	204億6458万	-0.25%	21.99	0.57
09/17	800	800	793	798	-0.13%	35,700	207億7702万	+1.14%	22.33	0.58
09/16	798	799	793	799	+0.25%	30,100	208億306万	+1.27%	22.36	0.58
09/15	798	798	792	797	-0.38%	25,300	207億5099万	+1.01%	22.3	0.58
09/14	796	800	792	800	+0.5%	34,500	208億2909万	+1.27%	22.39	0.58
09/13	794	796	790	796	+0.25%	30,400	207億2495万	+0.63%	22.27	0.58
09/10	790	794	789	794	+0.38%	46,700	206億7288万	+0.38%	22.22	0.58
09/09	791	793	788	791	-0.5%	20,300	205億9477万	-0.13%	22.13	0.58
09/08	794	795	789	795	+0.13%	28,500	206億9891万	+0.25%	22.25	0.58
09/07	793	794	787	794	+0.25%	33,000	206億7288万	+0.13%	22.22	0.58
09/06	793	793	786	792	+0.51%	27,900	206億2080万	-0.25%	22.16	0.58
09/03	780	789	780	788	+1.16%	25,100	205億1666万	-0.76%	22.05	0.58
09/02	786	786	778	779	-0.76%	21,900	202億8233万	-2.01%	21.8	0.57
09/01	785	789	781	785	+0.13%	19,900	204億3855万	-1.38%	21.97	0.57
08/31	790	792	784	784	-0.38%	24,200	204億1251万	-1.51%	21.94	0.57
08/30	785	789	784	787	+0.51%	23,500	204億9062万	-1.25%	22.02	0.57
08/27	785	785	780	783	-0.38%	11,500	203億8648万	-1.76%	21.91	0.57
08/26	783	786	779	786	+1.03%	20,900	204億6458万	-1.38%	21.99	0.57
08/25	782	786	778	778	-0.51%	24,300	202億5629万	-2.26%	21.77	0.57
08/24	781	783	778	782	+0.26%	14,200	203億6044万	-1.88%	21.88	0.57
08/23	781	785	776	780	+0.65%	17,100	203億837万	-2.13%	21.83	0.57
08/20	783	789	775	775	-1.02%	26,500	201億7818万	-2.88%	21.69	0.57
08/19	784	784	780	783	-0.13%	20,600	203億8648万	-2%	21.91	0.57
08/18	792	794	781	784	-0.76%	26,900	204億1251万	-1.88%	21.94	0.57
08/17	797	798	788	790	-0.5%	18,800	205億6873万	-1.13%	22.11	0.58
08/16	811	813	793	794	-1%	25,200	206億7288万	-0.5%	22.22	0.58
08/13	808	809	802	802	-0.99%	29,200	208億8117万	+0.5%	22.44	0.59
08/12	822	822	809	810	-1.34%	28,600	210億8946万	+1.63%	22.67	0.59
08/11	820	821	815	821	+0.74%	8,600	213億7586万	+3.14%	22.97	0.6
08/10	815	821	814	815	+0.12%	14,700	212億1964万	+2.64%	22.81	0.59
08/06	806	815	806	814	+0.99%	5,100	211億9360万	+2.65%	22.78	0.59

2009 鳥越製粉

株価チャート

2021/08/06～2021/12/30

株価推移

開示資料

決算

株式

チャート