2201 森永製菓

株価チャート

2013/03/31

2012/10/30～2013/03/29

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	1/1, 株式分割 1→2
2016	10/1, 株式併合 5→1
2013
03/29	518	518	510	515	-0.48%	233,200	558億1546万	-0.39%	39.33	1.06
03/28	515	518	513	518	+0.49%	198,000	560億8641万	+0.29%	39.53	1.07
03/27	505	518	505	515	-4.19%	572,800	558億1546万	0%	39.33	1.06
03/26	535	540	535	538	0%	307,600	582億5400万	+4.57%	41.05	1.11
03/25	538	540	535	538	+0.94%	272,800	582億5400万	+4.98%	41.05	1.11
03/22	535	538	533	533	-0.47%	203,200	577億1210万	+4.41%	40.67	1.1
03/21	538	538	535	535	+0.47%	237,600	579億8305万	+5.31%	40.86	1.1
03/19	535	535	530	533	+0.47%	159,200	577億1210万	+5.24%	40.67	1.1
03/18	530	533	530	530	+0.47%	138,000	574億4115万	+5.16%	40.48	1.09
03/15	530	535	528	528	-0.47%	295,200	571億7020万	+5.08%	40.29	1.09
03/14	528	533	525	530	+0.95%	171,200	574億4115万	+5.79%	40.48	1.09
03/13	528	530	525	525	-0.47%	156,800	568億9925万	+5.21%	40.1	1.08
03/12	530	533	528	528	+0.48%	268,000	571億7020万	+5.92%	40.29	1.09
03/11	523	530	523	525	+0.48%	288,000	568億9925万	+5.85%	40.1	1.08
03/08	518	523	518	523	+0.48%	362,400	566億2830万	+5.56%	39.91	1.08
03/07	523	528	518	520	0%	290,400	563億5736万	+5.48%	39.72	1.07
03/06	505	520	505	520	+2.97%	366,000	563億5736万	+5.69%	39.72	1.07
03/05	505	505	503	505	+1%	120,000	547億3166万	+3.06%	38.57	1.04
03/04	500	503	498	500	+0.5%	201,200	541億8976万	+2.25%	38.19	1.03
03/01	498	500	498	498	0%	89,600	539億1882万	+1.95%	38	1.03
02/28	498	500	495	498	+0.51%	282,000	539億1882万	+2.16%	38	1.03
02/27	498	503	495	495	-0.5%	260,400	536億4787万	+1.85%	37.81	1.02
02/26	485	500	485	498	+1.02%	304,400	539億1882万	+2.58%	38	1.03
02/25	495	500	493	493	+0.51%	278,400	533億7692万	+1.76%	37.62	1.02
02/22	488	493	485	490	0%	146,800	531億597万	+1.45%	37.42	1.01
02/21	490	495	490	490	-0.51%	114,400	531億597万	+1.66%	37.42	1.01
02/20	490	493	488	493	+0.51%	161,200	533億7692万	+2.18%	37.62	1.02
02/19	490	493	488	490	0%	79,200	531億597万	+1.87%	37.42	1.01
02/18	478	490	478	490	+2.62%	211,600	531億597万	+2.08%	37.42	1.01
02/15	485	485	478	478	-2.05%	167,200	517億5122万	-0.31%	36.47	0.98
02/14	485	488	483	488	+1.04%	123,600	528億3502万	+1.99%	37.23	1
02/13	485	485	483	483	-0.52%	115,600	522億9312万	+0.94%	36.85	0.99
02/12	488	490	485	485	0%	116,000	525億6407万	+1.68%	37.04	1
02/08	488	488	485	485	-0.51%	110,800	525億6407万	+1.89%	37.04	1
02/07	493	495	488	488	-1.02%	174,800	528億3502万	+2.63%	37.23	1
02/06	493	495	490	493	+0.51%	138,400	533億7692万	+3.9%	37.62	1.02
02/05	490	493	488	490	0%	157,600	531億597万	+3.59%	37.42	1.01
02/04	493	493	490	490	+0.51%	112,800	531億597万	+3.81%	37.42	1.01
02/01	490	493	488	488	+0.52%	100,400	528億3502万	+3.5%	37.23	1
01/31	485	490	485	485	+0.52%	122,400	525億6407万	+3.19%	37.04	1
01/30	480	485	480	483	+1.05%	91,600	522億9312万	+2.88%	36.85	0.99
01/29	478	480	478	478	0%	52,800	517億5122万	+2.03%	36.47	0.98
01/28	480	480	478	478	0%	96,400	517億5122万	+2.25%	36.47	0.98
01/25	478	478	475	478	+0.53%	118,400	517億5122万	+2.47%	36.47	0.98
01/24	473	475	470	475	+0.53%	53,600	514億8028万	+2.15%	36.28	0.98
01/23	470	475	470	473	+0.53%	74,800	512億933万	+1.83%	36.09	0.97
01/22	473	475	470	470	-0.53%	82,000	509億3838万	+1.51%	35.9	0.97
01/21	473	475	473	473	0%	91,600	512億933万	+2.05%	36.09	0.97
01/18	470	473	470	473	+1.07%	132,400	512億933万	+2.27%	36.09	0.97
01/17	473	473	468	468	-0.53%	119,600	506億6743万	+1.19%	35.71	0.96
01/16	473	475	470	470	-0.53%	70,800	509億3838万	+1.95%	35.9	0.97
01/15	470	473	468	473	+0.53%	161,200	512億933万	+2.72%	36.09	0.97
01/11	468	470	465	470	+1.08%	146,000	509億3838万	+2.4%	35.9	0.97
01/10	465	465	463	465	+0.54%	137,600	503億9648万	+1.53%	35.52	0.96
01/09	468	468	463	463	-1.07%	171,200	501億2553万	+1.2%	35.32	0.95
01/08	468	473	468	468	0%	158,800	506億6743万	+2.3%	35.71	0.96
01/07	470	470	468	468	+0.54%	85,600	506億6743万	+2.52%	35.71	0.96
01/04	468	468	465	465	+0.54%	135,600	503億9648万	+2.2%	35.52	0.96
2012
12/28	463	465	463	463	0%	119,200	-	+1.87%	-	-
12/27	463	465	463	463	0%	115,200	-	+1.87%	-	-
12/26	463	465	463	463	0%	66,000	-	+2.1%	-	-
12/25	465	468	460	463	0%	174,800	-	+2.32%	-	-
12/21	458	463	455	463	+1.09%	120,400	-	+2.55%	-	-
12/20	460	460	458	458	-0.54%	116,800	-	+1.67%	-	-
12/19	458	460	455	460	+1.1%	96,000	-	+2.45%	-	-
12/18	458	458	453	455	+0.55%	115,200	-	+1.56%	-	-
12/17	458	458	453	453	-0.55%	117,600	-	+1.23%	-	-
12/14	455	458	455	455	-1.09%	234,800	-	+1.79%	-	-
12/13	458	460	455	460	+1.1%	77,600	-	+3.14%	-	-
12/12	455	458	453	455	+0.55%	81,600	-	+2.25%	-	-
12/11	455	455	450	453	-0.55%	84,800	-	+1.69%	-	-
12/10	460	460	453	455	-0.55%	94,400	-	+2.48%	-	-
12/07	458	460	455	458	0%	70,400	-	+3.04%	-	-
12/06	450	458	450	458	+1.67%	131,600	-	+3.27%	-	-
12/05	448	453	448	450	0%	64,800	-	+1.58%	-	-
12/04	445	450	445	450	+1.12%	45,600	-	+1.81%	-	-
12/03	450	450	445	445	-0.56%	58,800	-	+0.68%	-	-
11/30	450	453	448	448	0%	107,600	-	+1.24%	-	-
11/29	448	450	445	448	+0.56%	74,800	-	+1.24%	-	-
11/28	448	448	445	445	-1.11%	38,800	-	+0.91%	-	-
11/27	448	450	445	450	+0.56%	115,200	-	+2.04%	-	-
11/26	445	450	443	448	+0.56%	192,400	-	+1.47%	-	-
11/22	445	445	443	445	+0.56%	115,600	-	+0.91%	-	-
11/21	445	448	440	443	0%	223,200	-	+0.34%	-	-
11/20	445	445	443	443	0%	53,600	-	+0.34%	-	-
11/19	443	445	443	443	0%	64,400	-	+0.57%	-	-
11/16	440	443	438	443	+1.72%	85,600	-	+0.57%	-	-
11/15	440	440	435	435	-0.57%	76,800	-	-1.14%	-	-
11/14	435	438	433	438	+1.16%	108,000	-	-0.57%	-	-
11/13	438	438	430	433	-0.57%	125,600	-	-1.7%	-	-
11/12	438	440	435	435	-0.57%	70,800	-	-1.14%	-	-
11/09	440	440	438	438	-1.13%	48,800	-	-0.57%	-	-
11/08	440	443	440	443	+0.57%	46,000	-	+0.57%	-	-
11/07	440	443	440	440	0%	32,000	-	0%	-	-
11/06	443	443	440	440	0%	24,800	-	0%	-	-
11/05	443	445	438	440	-1.12%	49,600	-	0%	-	-
11/02	445	448	443	445	+0.56%	37,600	-	+0.91%	-	-
11/01	440	445	440	443	+0.57%	70,800	-	+0.34%	-	-
10/31	440	443	438	440	+0.57%	90,800	-	-0.23%	-	-
10/30	443	445	438	438	-1.69%	69,200	-	-1.02%	-	-

2201 森永製菓

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート