2281 プリマハム

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	2,533	2,533	2,417	2,453	-2.77%	91,900	1239億3635万	+10.74%	13.97	1.36
03/30	2,465	2,528	2,361	2,523	+1%	136,900	1274億7305万	+13.91%	14.37	1.4
03/27	2,389	2,498	2,389	2,498	+4.74%	159,200	1262億994万	+12.83%	14.23	1.39
03/26	2,280	2,407	2,261	2,385	+4.7%	112,600	1205億69万	+7.82%	13.58	1.32
03/25	2,277	2,278	2,216	2,278	+3.59%	69,200	1150億9458万	+2.89%	12.97	1.26
03/24	2,205	2,220	2,175	2,199	+1.06%	156,800	1111億315万	-1.08%	12.52	1.22
03/23	2,041	2,185	2,022	2,176	+6.61%	277,200	1099億4109万	-2.77%	12.39	1.21
03/19	2,055	2,178	2,015	2,041	+1.54%	254,900	1031億2029万	-9.49%	11.62	1.13
03/18	2,010	2,060	1,982	2,010	+0.05%	222,700	1015億5404万	-11.8%	11.45	1.12
03/17	1,801	2,017	1,800	2,009	+6.92%	232,300	1015億351万	-12.84%	11.44	1.11
03/16	1,964	2,007	1,870	1,879	-2.84%	195,500	949億3534万	-19.43%	10.7	1.04
03/13	1,942	1,982	1,822	1,934	-4.82%	173,800	977億1418万	-18.15%	11.01	1.07
03/12	2,076	2,083	2,001	2,032	-3.38%	157,500	1026億6557万	-14.94%	11.57	1.13
03/11	2,100	2,133	2,086	2,103	-0.19%	125,900	1062億5281万	-12.7%	11.98	1.17
03/10	2,061	2,109	1,951	2,107	+1.79%	157,000	1064億5490万	-13.01%	12	1.17
03/09	2,167	2,180	2,060	2,070	-6.63%	106,100	1045億8550万	-14.99%	11.79	1.15
03/06	2,250	2,265	2,215	2,217	-2.98%	108,800	1120億1259万	-9.44%	12.63	1.23
03/05	2,313	2,317	2,277	2,285	+0.97%	59,500	1154億4825万	-6.96%	13.01	1.27
03/04	2,261	2,288	2,235	2,263	-1.61%	98,000	1143億3671万	-8.08%	12.89	1.26
03/03	2,386	2,398	2,287	2,300	-1.54%	167,800	1162億611万	-6.81%	13.1	1.28
03/02	2,219	2,350	2,213	2,336	+5.13%	278,700	1180億2499万	-5.62%	13.3	1.3
02/28	2,280	2,288	2,201	2,222	-4.64%	176,100	1122億6521万	-10.44%	12.66	1.23
02/27	2,366	2,376	2,320	2,330	-2.1%	219,000	1177億2184万	-6.54%	13.27	1.29
02/26	2,330	2,381	2,322	2,380	+1.36%	173,200	1202億4806万	-4.76%	13.55	1.32
02/25	2,358	2,383	2,345	2,348	-4.4%	183,600	1186億3128万	-6.3%	13.37	1.3
02/21	2,462	2,485	2,455	2,456	-1.25%	99,200	1240億8792万	-2.27%	13.99	1.36
02/20	2,479	2,512	2,475	2,487	+1.06%	157,700	1256億5418万	-1.15%	14.16	1.38
02/19	2,457	2,465	2,425	2,461	+1.03%	121,400	1243億4054万	-2.26%	14.02	1.37
02/18	2,491	2,491	2,431	2,436	-2.29%	87,300	1230億7743万	-3.41%	13.87	1.35
02/17	2,541	2,552	2,491	2,493	-2.88%	85,200	1259億5732万	-1.27%	14.2	1.38
02/14	2,581	2,581	2,531	2,567	-1.16%	132,300	1296億9613万	+1.66%	14.62	1.42
02/13	2,642	2,649	2,591	2,597	-2.33%	115,100	1312億1186万	+2.97%	14.79	1.44
02/12	2,667	2,675	2,631	2,659	0%	155,200	1343億4437万	+5.56%	15.14	1.48
02/10	2,634	2,665	2,623	2,659	-0.45%	113,000	1343億4437万	+5.89%	15.14	1.48
02/07	2,684	2,690	2,656	2,671	+0.41%	131,100	1349億5066万	+6.58%	15.21	1.48
02/06	2,605	2,671	2,605	2,660	+2.94%	221,600	1343億9490万	+6.36%	15.15	1.48
02/05	2,550	2,594	2,517	2,584	+1.97%	182,300	1305億5504万	+3.48%	14.72	1.43
02/04	2,412	2,538	2,379	2,534	+4.07%	229,200	1280億2882万	+1.52%	14.43	1.41
02/03	2,384	2,479	2,370	2,435	+0.04%	201,200	1230億2691万	-2.52%	13.87	1.35
01/31	2,415	2,446	2,407	2,434	+2.01%	105,400	1229億7638万	-2.8%	13.86	1.35
01/30	2,415	2,434	2,373	2,386	-1.69%	87,500	1205億5121万	-4.94%	13.59	1.32
01/29	2,436	2,438	2,414	2,427	+0.21%	100,400	1226億2271万	-3.61%	13.82	1.35
01/28	2,400	2,427	2,380	2,422	-0.16%	74,600	1223億7009万	-4%	13.79	1.34
01/27	2,409	2,432	2,406	2,426	-1.34%	78,600	1225億7219万	-4.07%	13.82	1.35
01/24	2,495	2,500	2,455	2,459	-1.44%	105,500	1242億3949万	-2.92%	14	1.36
01/23	2,497	2,511	2,465	2,495	-0.56%	56,400	1260億5837万	-1.69%	14.21	1.38
01/22	2,492	2,517	2,486	2,509	+0.28%	51,400	1267億6571万	-1.26%	14.29	1.39
01/21	2,547	2,550	2,491	2,502	-1.34%	135,500	1264億1204万	-1.65%	14.25	1.39
01/20	2,525	2,539	2,519	2,536	+0.16%	46,900	1281億2987万	-0.47%	14.44	1.41
01/17	2,552	2,555	2,516	2,532	+0.28%	76,300	1279億2777万	-0.71%	14.42	1.4
01/16	2,531	2,531	2,494	2,525	-0.63%	75,400	1275億7410万	-1.1%	14.38	1.4
01/15	2,577	2,579	2,521	2,541	-0.55%	107,400	1283億8249万	-0.59%	14.47	1.41
01/14	2,537	2,566	2,519	2,555	+1.67%	144,100	1290億8983万	-0.12%	14.55	1.42
01/10	2,510	2,521	2,492	2,513	+0.6%	80,600	1269億6781万	-1.72%	14.31	1.39
01/09	2,515	2,530	2,481	2,498	+0.32%	109,200	1262億994万	-2.38%	14.23	1.39
01/08	2,495	2,495	2,457	2,490	-0.84%	111,000	1258億575万	-2.73%	14.18	1.38
01/07	2,481	2,516	2,481	2,511	+2.03%	69,700	1268億6676万	-2.07%	14.3	1.39
01/06	2,500	2,500	2,400	2,461	-3%	118,700	1243億4054万	-4.13%	14.02	1.37
2019
12/30	2,550	2,556	2,523	2,537	-0.43%	60,500	1281億8040万	-1.32%	14.45	1.41
12/27	2,557	2,559	2,531	2,548	-0.35%	56,000	1287億3616万	-0.93%	14.51	1.41
12/26	2,560	2,573	2,542	2,557	-0.12%	57,600	1291億9088万	-0.66%	14.56	1.42
12/25	2,597	2,597	2,556	2,560	-1.42%	56,400	1293億4246万	-0.58%	14.58	1.42
12/24	2,580	2,603	2,580	2,597	+0.66%	60,400	1312億1186万	+0.85%	14.79	1.44
12/23	2,569	2,594	2,569	2,580	+0.16%	57,300	1303億5294万	+0.19%	14.69	1.43
12/20	2,593	2,596	2,553	2,576	-0.46%	154,700	1301億5085万	+0.08%	14.67	1.43
12/19	2,562	2,590	2,562	2,588	+1.45%	110,300	1307億5714万	+0.54%	14.74	1.44
12/18	2,575	2,587	2,536	2,551	-0.78%	92,300	1288億8774万	-0.82%	14.53	1.42
12/17	2,572	2,581	2,555	2,571	+1.3%	165,000	1298億9822万	-0.04%	14.64	1.43
12/16	2,563	2,573	2,532	2,538	-1.59%	82,000	1282億3092万	-1.28%	14.45	1.41
12/13	2,610	2,617	2,567	2,579	+0.59%	146,300	1303億242万	+0.23%	14.69	1.43
12/12	2,604	2,609	2,559	2,564	-0.89%	77,800	1295億4455万	-0.35%	14.6	1.42
12/11	2,598	2,600	2,559	2,587	-0.23%	85,400	1307億662万	+0.47%	14.73	1.44
12/10	2,607	2,615	2,584	2,593	-0.08%	172,800	1310億976万	+0.7%	14.77	1.44
12/09	2,631	2,651	2,586	2,595	-0.99%	114,800	1311億1081万	+0.66%	14.78	1.44
12/06	2,634	2,640	2,613	2,621	+1.16%	141,500	1324億2444万	+1.63%	14.93	1.45
12/05	2,591	2,597	2,569	2,591	+0.5%	95,500	1309億871万	+0.35%	14.76	1.44
12/04	2,536	2,580	2,514	2,578	+1.58%	204,200	1302億5190万	-0.12%	14.68	1.43
12/03	2,540	2,548	2,511	2,538	-0.63%	106,200	1282億3092万	-1.59%	14.45	1.41
12/02	2,538	2,575	2,535	2,554	+0.67%	107,900	1290億3931万	-1.05%	14.55	1.42
11/29	2,560	2,564	2,527	2,537	-1.74%	113,900	1281億8040万	-1.74%	14.45	1.41
11/28	2,585	2,587	2,544	2,582	-0.08%	105,000	1304億5399万	-0.04%	14.71	1.43
11/27	2,593	2,598	2,578	2,584	+0.27%	62,900	1305億5504万	+0.12%	14.72	1.43
11/26	2,598	2,610	2,573	2,577	+0.66%	153,300	1302億137万	-0.12%	14.68	1.43
11/25	2,610	2,612	2,547	2,560	-1.5%	117,400	1293億4246万	-0.7%	14.58	1.42
11/22	2,576	2,602	2,537	2,599	+0.66%	186,700	1313億1291万	+0.93%	14.8	1.44
11/21	2,586	2,638	2,556	2,582	+0.66%	270,200	1304億5399万	+0.47%	14.71	1.43
11/20	2,585	2,591	2,530	2,565	-0.62%	117,900	1295億9508万	-0.04%	14.61	1.42
11/19	2,550	2,586	2,546	2,581	+1.18%	110,800	1304億347万	+0.82%	14.7	1.43
11/18	2,567	2,574	2,541	2,551	-0.97%	94,300	1288億8774万	-0.08%	14.53	1.42
11/15	2,553	2,593	2,551	2,576	+1.46%	122,700	1301億5085万	+1.1%	14.67	1.43
11/14	2,560	2,560	2,522	2,539	-0.35%	124,300	1282億8144万	-0.04%	14.46	1.41
11/13	2,559	2,569	2,537	2,548	-0.43%	154,700	1287億3616万	+0.63%	14.51	1.41
11/12	2,595	2,595	2,545	2,559	-0.62%	123,800	1292億9193万	+1.51%	14.57	1.42
11/11	2,600	2,611	2,569	2,575	-0.54%	146,000	1301億32万	+2.63%	14.67	1.43
11/08	2,640	2,641	2,576	2,589	-0.77%	188,900	1308億766万	+3.64%	14.75	1.44
11/07	2,596	2,621	2,591	2,609	+0.5%	140,300	1318億1815万	+5.03%	14.86	1.45
11/06	2,620	2,636	2,592	2,596	-2.33%	251,900	1311億6133万	+5.27%	14.79	1.44
11/05	2,633	2,668	2,587	2,658	+0.8%	357,100	1342億9385万	+8.53%	15.14	1.47
11/01	2,628	2,655	2,609	2,637	-1.53%	209,100	1332億3284万	+8.38%	15.02	1.46
10/31	2,606	2,698	2,597	2,678	+4.16%	416,700	1353億434万	+10.84%	15.25	1.49

2281 プリマハム

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート