2009 鳥越製粉

株価チャート

2024/12/31

2024/08/06～2024/12/30

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
2024
12/30	758	762	748	756	+1.48%	114,800	196億8349万	+2.3%	18.53	0.49
12/27	758	760	740	745	-6.88%	359,800	193億9709万	+1.22%	18.26	0.48
12/26	800	805	796	800	0%	153,800	208億2909万	+8.99%	19.6	0.52
12/25	800	801	795	800	+0.13%	120,800	208億2909万	+9.74%	19.6	0.52
12/24	802	803	798	799	-0.13%	83,200	208億306万	+10.36%	19.58	0.52
12/23	800	806	798	800	0%	110,900	208億2909万	+11.27%	19.6	0.52
12/20	802	803	797	800	-0.25%	81,800	208億2909万	+12.04%	19.6	0.52
12/19	789	804	787	802	+0.25%	187,100	208億8117万	+13.12%	19.65	0.52
12/18	804	813	798	800	-0.5%	233,000	208億2909万	+13.64%	19.6	0.52
12/17	831	835	802	804	-5.74%	671,900	209億3324万	+14.86%	19.7	0.52
12/16	700	853	699	853	+21.34%	172,900	222億902万	+22.91%	20.9	0.55
12/13	701	704	701	703	0%	29,300	183億357万	+2.33%	17.23	0.46
12/12	704	706	702	703	+0.14%	22,900	183億357万	+2.48%	17.23	0.46
12/11	700	704	700	702	+0.43%	29,000	182億7753万	+2.48%	17.2	0.46
12/10	700	704	699	699	-0.14%	43,900	181億9942万	+2.19%	17.13	0.45
12/09	704	709	699	700	-0.28%	112,500	182億2546万	+2.34%	17.15	0.45
12/06	708	708	700	702	-0.57%	60,200	182億7753万	+2.93%	17.2	0.46
12/05	700	706	697	706	+1.15%	69,700	183億8168万	+3.67%	17.3	0.46
12/04	697	698	693	698	+0.58%	43,400	181億7338万	+2.8%	17.1	0.45
12/03	698	698	690	694	+1.02%	33,700	180億6924万	+2.36%	17.01	0.45
12/02	690	690	685	687	+0.29%	31,500	178億8698万	+1.48%	16.84	0.45
11/29	688	688	681	685	+0.74%	20,200	178億3491万	+1.33%	16.79	0.44
11/28	681	685	678	680	0%	45,200	177億473万	+0.59%	16.66	0.44
11/27	680	683	675	680	-0.15%	37,400	177億473万	+0.74%	16.66	0.44
11/26	686	686	681	681	-0.44%	18,200	177億3077万	+0.89%	16.69	0.44
11/25	683	687	683	684	+0.15%	18,100	178億887万	+1.33%	16.76	0.44
11/22	683	686	682	683	+0.59%	28,700	177億8284万	+1.19%	16.74	0.44
11/21	682	682	675	679	+0.3%	18,600	176億7869万	+0.59%	16.64	0.44
11/20	675	680	675	677	+0.3%	14,700	176億2662万	+0.3%	16.59	0.44
11/19	682	682	675	675	-0.59%	24,900	175億7455万	0%	16.54	0.44
11/18	677	680	675	679	-0.29%	31,000	176億7869万	+0.44%	16.64	0.44
11/15	680	681	675	681	+0.74%	24,800	177億3077万	+0.89%	16.69	0.44
11/14	679	680	676	676	-0.15%	18,000	176億58万	+0.15%	16.57	0.44
11/13	678	678	674	677	+0.3%	16,800	176億2662万	+0.15%	16.59	0.44
11/12	678	680	673	675	-0.3%	26,900	175億7455万	-0.15%	16.54	0.44
11/11	675	680	674	677	+0.3%	20,700	176億2662万	0%	16.59	0.44
11/08	684	687	675	675	-1.17%	37,700	175億7455万	-0.3%	16.54	0.44
11/07	678	684	677	683	+1.04%	35,300	177億8284万	+0.89%	16.74	0.44
11/06	678	679	674	676	-0.29%	28,100	176億58万	-0.15%	16.57	0.44
11/05	682	682	672	678	+0.59%	27,000	176億5266万	+0.15%	16.61	0.44
11/01	671	678	668	674	+0.45%	32,200	175億4851万	-0.59%	16.52	0.44
10/31	671	677	662	671	+1.51%	41,700	174億7040万	-1.18%	16.44	0.44
10/30	669	669	661	661	-1.34%	167,600	172億1004万	-2.65%	16.2	0.43
10/29	667	671	665	670	+0.3%	22,000	174億4437万	-1.47%	16.42	0.43
10/28	660	668	659	668	+1.06%	42,500	173億9229万	-1.91%	16.37	0.43
10/25	674	674	661	661	-1.34%	57,100	172億1004万	-3.08%	16.2	0.43
10/24	670	673	663	670	0%	70,500	174億4437万	-1.9%	16.42	0.43
10/23	672	675	670	670	-1.03%	47,200	174億4437万	-1.9%	16.42	0.43
10/22	680	680	674	677	-0.44%	29,600	176億2662万	-1.02%	16.59	0.44
10/21	679	681	675	680	0%	39,800	177億473万	-0.58%	16.66	0.44
10/18	687	687	680	680	-0.29%	17,500	177億473万	-0.44%	16.66	0.44
10/17	684	687	682	682	-0.15%	11,100	177億5680万	-0.15%	16.71	0.44
10/16	682	688	680	683	-0.58%	28,400	177億8284万	0%	16.74	0.44
10/15	680	687	671	687	+1.33%	71,100	178億8698万	+0.59%	16.84	0.45
10/11	680	682	673	678	+0.15%	29,100	176億5266万	-0.59%	16.61	0.44
10/10	678	692	673	677	-0.59%	80,100	176億2662万	-0.73%	16.59	0.44
10/09	681	685	676	681	0%	43,800	177億3077万	-0.29%	16.69	0.44
10/08	688	689	681	681	-1.02%	29,200	177億3077万	-0.29%	16.69	0.44
10/07	688	693	685	688	+0.44%	19,800	179億1302万	+0.73%	16.86	0.45
10/04	683	688	683	685	+0.15%	16,000	178億3491万	+0.15%	16.79	0.44
10/03	684	690	684	684	+0.15%	18,500	178億887万	0%	16.76	0.44
10/02	682	688	681	683	-0.73%	20,400	177億8284万	-0.29%	16.74	0.44
10/01	686	690	685	688	+1.18%	16,600	179億1302万	+0.29%	16.86	0.45
09/30	678	687	677	680	-1.16%	41,700	177億473万	-1.02%	16.66	0.44
09/27	693	693	687	688	-0.43%	33,100	179億1302万	0%	16.86	0.45
09/26	695	695	686	691	+0.73%	23,100	179億9113万	+0.29%	16.93	0.45
09/25	693	693	686	686	-0.58%	20,200	178億6095万	-0.44%	16.81	0.44
09/24	693	699	685	690	0%	51,700	179億6509万	0%	16.91	0.45
09/20	694	694	688	690	+0.58%	17,100	179億6509万	0%	16.91	0.45
09/19	698	698	685	686	-0.72%	24,600	178億6095万	-0.58%	16.81	0.44
09/18	686	691	684	691	+1.47%	32,500	179億9113万	+0.14%	16.93	0.45
09/17	682	685	675	681	+0.15%	21,400	177億3077万	-1.3%	16.69	0.44
09/13	682	682	675	680	+0.15%	26,400	177億473万	-1.45%	16.66	0.44
09/12	675	685	674	679	+1.8%	30,000	176億7869万	-1.59%	16.64	0.44
09/11	672	672	664	667	-1.19%	45,400	173億6626万	-3.33%	16.34	0.43
09/10	678	680	675	675	-0.3%	13,900	175億7455万	-2.17%	16.54	0.44
09/09	673	681	668	677	+0.3%	32,800	176億2662万	-1.6%	16.59	0.44
09/06	680	682	675	675	-0.74%	16,600	175億7455万	-1.89%	16.54	0.44
09/05	675	685	673	680	+1.19%	24,100	177億473万	-1.45%	16.66	0.44
09/04	687	687	672	672	-2.18%	55,600	174億9644万	-2.75%	16.47	0.44
09/03	686	690	685	687	0%	25,800	178億8698万	-0.72%	16.84	0.45
09/02	694	694	686	687	-0.87%	23,900	178億8698万	-0.87%	16.84	0.45
08/30	694	697	691	693	-0.57%	20,200	180億4320万	0%	16.98	0.45
08/29	700	700	693	697	-0.43%	15,400	181億4735万	+0.58%	17.08	0.45
08/28	700	703	695	700	0%	24,200	182億2546万	+1.01%	17.15	0.45
08/27	710	712	698	700	-0.99%	28,900	182億2546万	+1.01%	17.15	0.45
08/26	714	715	703	707	-0.56%	17,300	184億771万	+2.02%	17.33	0.46
08/23	713	713	708	711	+0.14%	14,700	185億1186万	+2.6%	17.42	0.46
08/22	701	714	701	710	+0.71%	21,100	184億8582万	+2.6%	17.4	0.46
08/21	701	705	699	705	-0.28%	18,900	183億5564万	+2.03%	17.28	0.46
08/20	700	710	700	707	+1%	16,600	184億771万	+2.32%	17.33	0.46
08/19	695	703	693	700	+0.72%	41,500	182億2546万	+1.45%	17.15	0.45
08/16	694	695	685	695	+0.58%	30,800	180億9527万	+0.72%	17.03	0.45
08/15	685	693	685	691	0%	15,300	179億9113万	+0.29%	16.93	0.45
08/14	687	692	681	691	+0.88%	16,600	179億9113万	+0.29%	16.93	0.45
08/13	680	686	673	685	+1.93%	26,800	178億3491万	-0.58%	16.79	0.44
08/09	682	686	669	672	-0.59%	53,400	174億9644万	-2.61%	16.47	0.44
08/08	680	687	675	676	-0.73%	61,900	176億58万	-2.17%	16.57	0.44
08/07	667	687	667	681	+1.64%	38,500	177億3077万	-1.73%	16.69	0.44
08/06	650	681	647	670	+8.06%	91,900	174億4437万	-3.46%	16.42	0.43

2009 鳥越製粉

株価チャート

2024/08/06～2024/12/30

株価推移

開示資料

決算

株式

チャート