2053 中部飼料

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,165	2,174	2,130	2,158	+1.7%	31,800	655億4257万	+4.55%	15	1.27
03/29	2,124	2,124	2,083	2,122	+0.66%	36,700	644億4918万	+3.06%	14.75	1.25
03/28	2,113	2,113	2,088	2,108	-2.63%	26,600	640億2398万	+2.53%	14.66	1.24
03/27	2,098	2,173	2,073	2,165	+4.74%	56,800	657億5518万	+5.51%	15.05	1.27
03/26	2,006	2,077	2,000	2,067	+3.04%	43,900	627億7873万	+0.93%	14.37	1.22
03/23	2,050	2,056	1,995	2,006	-3.42%	52,900	609億2604万	-2%	13.95	1.18
03/22	2,077	2,089	2,058	2,077	-0.67%	20,000	630億8245万	+1.52%	14.44	1.22
03/20	2,055	2,093	2,051	2,091	+0.05%	20,700	635億765万	+2.4%	14.54	1.23
03/19	2,105	2,105	2,066	2,090	-0.71%	28,800	634億7728万	+2.6%	14.53	1.23
03/16	2,125	2,135	2,083	2,105	-0.89%	40,500	639億3286万	+3.54%	14.63	1.24
03/15	2,170	2,175	2,113	2,124	-2.43%	40,500	645億993万	+4.68%	14.77	1.25
03/14	2,202	2,209	2,129	2,177	-1.63%	67,900	661億1964万	+7.51%	15.14	1.28
03/13	2,120	2,216	2,113	2,213	+6.29%	111,700	672億1303万	+9.61%	15.39	1.3
03/12	2,034	2,095	2,017	2,082	+3.27%	61,700	632億3431万	+3.17%	14.47	1.22
03/09	2,014	2,066	1,986	2,016	+1.72%	65,700	612億2976万	-0.64%	14.02	1.19
03/08	2,000	2,005	1,975	1,982	-0.25%	23,000	601億9712万	-3.03%	13.78	1.17
03/07	1,979	2,006	1,957	1,987	-0.1%	36,000	603億4898万	-3.5%	13.81	1.17
03/06	1,950	2,014	1,942	1,989	+3.54%	44,600	604億972万	-4.1%	13.83	1.17
03/05	1,916	1,947	1,915	1,921	-1.49%	35,800	583億4443万	-8.04%	13.36	1.13
03/02	1,942	1,961	1,933	1,950	-1.61%	41,200	592億2522万	-7.41%	13.56	1.15
03/01	2,039	2,046	1,970	1,982	-2.8%	57,600	601億9712万	-6.69%	13.78	1.17
02/28	2,042	2,050	2,028	2,039	-0.44%	54,400	619億2832万	-4.68%	14.18	1.2
02/27	2,062	2,062	2,036	2,048	+0.1%	28,400	622億166万	-4.83%	14.24	1.2
02/26	2,094	2,094	2,040	2,046	-0.68%	21,200	621億4092万	-5.5%	14.22	1.2
02/23	2,038	2,064	2,029	2,060	+1.08%	23,400	625億6613万	-5.46%	14.32	1.21
02/22	2,025	2,048	2,014	2,038	+0.64%	24,500	618億9794万	-6.98%	14.17	1.2
02/21	2,025	2,051	2,011	2,025	0%	20,700	615億311万	-8.25%	14.08	1.19
02/20	2,054	2,054	2,010	2,025	-1.79%	40,400	615億311万	-8.99%	14.08	1.19
02/19	2,051	2,079	2,023	2,062	+0.59%	45,800	626億2687万	-8.03%	14.34	1.21
02/16	1,999	2,067	1,995	2,050	+3.38%	58,500	622億6241万	-9.17%	14.25	1.21
02/15	2,015	2,015	1,948	1,983	+0.41%	66,000	602億2749万	-12.76%	13.79	1.17
02/14	1,971	2,030	1,947	1,975	+0.92%	67,500	599億8451万	-13.83%	13.73	1.16
02/13	2,001	2,021	1,950	1,957	-1.11%	59,200	594億3782万	-15.39%	13.61	1.15
02/09	1,980	1,986	1,943	1,979	-1.88%	43,200	601億600万	-15.25%	13.76	1.16
02/08	2,021	2,065	2,012	2,017	-0.1%	47,200	612億6013万	-14.39%	14.02	1.19
02/07	2,081	2,120	2,017	2,019	-1.08%	44,700	613億2088万	-15.03%	14.04	1.19
02/06	1,943	2,098	1,943	2,041	-6.5%	94,200	619億8906万	-14.82%	14.19	1.2
02/05	2,307	2,311	2,175	2,183	-7.38%	86,800	663億187万	-9.64%	15.18	1.28
02/02	2,365	2,379	2,339	2,357	-1.63%	43,300	715億8658万	-2.88%	16.39	1.39
02/01	2,397	2,424	2,357	2,396	+2.09%	89,200	727億7109万	-1.52%	16.66	1.41
01/31	2,326	2,387	2,281	2,347	-0.38%	151,000	712億8286万	-3.65%	16.32	1.38
01/30	2,380	2,402	2,345	2,356	-0.51%	53,200	715億5621万	-3.48%	16.38	1.39
01/29	2,361	2,398	2,355	2,368	+0.59%	28,200	719億2067万	-3.11%	16.46	1.39
01/26	2,390	2,413	2,345	2,354	-1.55%	65,100	714億9547万	-3.88%	16.37	1.38
01/25	2,347	2,420	2,344	2,391	+1.87%	56,300	726億1923万	-2.53%	16.62	1.41
01/24	2,345	2,369	2,341	2,347	-1.1%	37,200	712億8286万	-4.4%	16.32	1.38
01/23	2,400	2,416	2,362	2,373	-0.21%	34,400	720億7253万	-3.38%	16.5	1.4
01/22	2,402	2,421	2,374	2,378	-0.79%	43,900	722億2439万	-3.14%	16.53	1.4
01/19	2,358	2,435	2,344	2,397	+1.35%	42,400	728億146万	-2.36%	16.66	1.41
01/18	2,440	2,446	2,360	2,365	-3.11%	68,800	718億2956万	-3.67%	16.44	1.39
01/17	2,460	2,466	2,435	2,441	-0.77%	29,700	741億3782万	-0.73%	16.97	1.44
01/16	2,460	2,497	2,445	2,460	+0.04%	35,000	747億1489万	+0.04%	17.1	1.45
01/15	2,437	2,482	2,425	2,459	+1.15%	43,200	746億8452万	+0.12%	17.1	1.45
01/12	2,440	2,459	2,412	2,431	-0.57%	54,500	738億3410万	-0.69%	16.9	1.43
01/11	2,460	2,464	2,424	2,445	-0.81%	49,200	742億5931万	+0.25%	17	1.44
01/10	2,483	2,487	2,428	2,465	-0.92%	54,200	748億6675万	+1.36%	17.14	1.45
01/09	2,500	2,500	2,455	2,488	-1.47%	55,800	755億6530万	+2.64%	17.3	1.46
01/05	2,524	2,525	2,484	2,525	+0.68%	48,500	766億8906万	+4.6%	17.55	1.49
01/04	2,540	2,550	2,472	2,508	+0.16%	48,900	761億7274万	+4.41%	17.44	1.48
2017
12/29	2,526	2,526	2,473	2,504	-0.79%	42,500	760億5125万	+4.64%	17.85	1.51
12/28	2,550	2,569	2,517	2,524	-0.36%	50,700	766億5869万	+6.01%	18	1.52
12/27	2,469	2,539	2,463	2,533	+2.55%	51,200	769億3204万	+7.1%	18.06	1.53
12/26	2,511	2,545	2,467	2,470	-1.48%	38,300	750億1861万	+5.2%	17.61	1.49
12/25	2,438	2,511	2,436	2,507	+2.04%	58,100	761億4237万	+7.55%	17.88	1.51
12/22	2,471	2,480	2,442	2,457	-0.57%	40,600	746億2377万	+6.23%	17.52	1.48
12/21	2,446	2,480	2,417	2,471	+0.86%	57,200	750億4898万	+7.53%	17.62	1.49
12/20	2,490	2,490	2,431	2,450	-1.61%	94,800	744億1117万	+7.31%	17.47	1.48
12/19	2,451	2,496	2,419	2,490	+1.72%	64,900	756億2605万	+9.6%	17.75	1.5
12/18	2,439	2,463	2,394	2,448	+0.53%	68,700	743億5043万	+8.37%	17.45	1.48
12/15	2,357	2,436	2,336	2,435	+3%	102,600	739億5559万	+8.41%	17.36	1.47
12/14	2,395	2,400	2,336	2,364	+0.38%	63,100	717億9919万	+5.77%	16.86	1.43
12/13	2,387	2,436	2,351	2,355	-1.3%	75,200	715億2584万	+5.8%	16.79	1.42
12/12	2,450	2,450	2,362	2,386	-0.79%	69,300	724億6737万	+7.57%	17.01	1.44
12/11	2,442	2,442	2,384	2,405	-1.64%	67,300	730億4443万	+9.02%	17.15	1.45
12/08	2,460	2,501	2,429	2,445	-0.49%	121,700	742億5931万	+11.64%	17.43	1.47
12/07	2,386	2,459	2,373	2,457	+3.8%	135,500	746億2377万	+13.02%	17.52	1.48
12/06	2,261	2,397	2,253	2,367	+4.23%	167,200	718億9030万	+9.74%	16.88	1.43
12/05	2,239	2,274	2,189	2,271	+2.81%	67,800	689億7460万	+5.97%	16.19	1.37
12/04	2,287	2,305	2,209	2,209	-2.99%	83,300	670億9154万	+3.56%	15.75	1.33
12/01	2,280	2,318	2,260	2,277	+0.53%	86,300	691億5683万	+7.1%	16.24	1.37
11/30	2,234	2,280	2,199	2,265	+1.25%	554,500	687億9237万	+6.99%	16.15	1.37
11/29	2,257	2,264	2,224	2,237	+1.36%	78,200	679億4195万	+6.02%	15.95	1.35
11/28	2,294	2,294	2,202	2,207	-3.37%	94,700	670億3080万	+5%	15.74	1.33
11/27	2,240	2,308	2,235	2,284	+2.93%	130,500	693億6943万	+9.07%	16.29	1.38
11/24	2,134	2,221	2,115	2,219	+5.17%	109,200	673億9526万	+6.48%	15.82	1.34
11/22	2,134	2,134	2,078	2,110	-0.52%	82,400	640億8472万	+1.54%	15.04	1.27
11/21	2,056	2,142	2,056	2,121	+3.56%	89,200	644億1881万	+2.12%	15.12	1.28
11/20	2,048	2,063	2,022	2,048	0%	56,400	622億166万	-1.35%	14.6	1.24
11/17	2,090	2,098	2,038	2,048	-1.01%	85,600	622億166万	-1.44%	14.6	1.24
11/16	2,090	2,093	2,048	2,069	-1.85%	86,500	628億3947万	-0.53%	14.75	1.25
11/15	2,175	2,198	2,108	2,108	-3.08%	131,800	640億2398万	+1.44%	15.03	1.27
11/14	2,157	2,189	2,141	2,175	+0.79%	106,600	660億5889万	+4.72%	15.51	1.31
11/13	2,090	2,167	2,090	2,158	+1.27%	78,300	655億4257万	+4.4%	15.39	1.3
11/10	2,121	2,161	2,113	2,131	-1.84%	114,300	647億2253万	+3.5%	15.19	1.29
11/09	2,119	2,198	2,119	2,171	+2.45%	98,600	659億3741万	+5.8%	15.48	1.31
11/08	2,127	2,138	2,080	2,119	-1.49%	108,700	643億5807万	+3.67%	15.11	1.28
11/07	2,150	2,165	2,092	2,151	+2.14%	107,100	653億2997万	+5.54%	15.34	1.3
11/06	1,990	2,126	1,990	2,106	+5.51%	176,100	639億6323万	+3.69%	15.02	1.27
11/02	2,038	2,049	1,992	1,996	-2.49%	133,500	606億2232万	-1.53%	14.23	1.2
11/01	2,030	2,084	2,014	2,047	+1.19%	129,900	621億7129万	+0.99%	14.6	1.23

2053 中部飼料

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート