2281 プリマハム

株価チャート

2023/03/31

2022/11/04～2023/03/31

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
2023
03/31	2,210	2,211	2,194	2,201	-0.23%	55,800	1112億420万	+0.14%	24.55	0.98
03/30	2,216	2,216	2,185	2,206	-2.17%	74,300	1114億5682万	+0.5%	24.61	0.98
03/29	2,230	2,255	2,221	2,255	+2.13%	131,300	1139億3251万	+2.83%	25.15	1
03/28	2,240	2,240	2,205	2,208	-0.9%	65,600	1115億5787万	+0.87%	24.63	0.98
03/27	2,245	2,251	2,226	2,228	+0.13%	73,800	1125億6836万	+1.92%	24.85	0.99
03/24	2,193	2,227	2,193	2,225	+1.23%	67,900	1124億1678万	+1.92%	24.82	0.99
03/23	2,182	2,203	2,178	2,198	+0.83%	67,700	1110億5262万	+0.78%	24.52	0.98
03/22	2,199	2,199	2,171	2,180	+0.14%	105,700	1101億4318万	-0.05%	24.32	0.97
03/20	2,190	2,203	2,171	2,177	-1.09%	96,000	1099億9161万	-0.18%	24.28	0.97
03/17	2,210	2,211	2,193	2,201	0%	51,600	1112億420万	+0.96%	24.55	0.98
03/16	2,181	2,203	2,176	2,201	-0.54%	98,900	1112億420万	+1.01%	24.55	0.98
03/15	2,200	2,213	2,198	2,213	+1.19%	41,600	1118億1049万	+1.61%	24.68	0.98
03/14	2,189	2,207	2,174	2,187	-0.95%	124,900	1104億9686万	+0.41%	24.39	0.97
03/13	2,215	2,227	2,175	2,208	-1.08%	104,000	1115億5787万	+1.42%	24.63	0.98
03/10	2,233	2,258	2,214	2,232	-0.27%	119,700	1127億7045万	+2.67%	24.9	0.99
03/09	2,213	2,239	2,211	2,238	+1.45%	110,300	1130億7360万	+3.09%	24.96	0.99
03/08	2,190	2,210	2,187	2,206	+0.27%	52,000	1114億5682万	+1.8%	24.61	0.98
03/07	2,213	2,216	2,196	2,200	-0.59%	79,900	1111億5367万	+1.52%	24.54	0.98
03/06	2,210	2,218	2,200	2,213	+0.82%	74,700	1118億1049万	+2.17%	24.68	0.98
03/03	2,178	2,203	2,176	2,195	+1.15%	73,600	1109億105万	+1.43%	24.48	0.97
03/02	2,150	2,173	2,146	2,170	+1.02%	57,300	1096億3794万	+0.42%	24.21	0.96
03/01	2,135	2,156	2,130	2,148	+0.33%	80,100	1085億2640万	-0.56%	23.96	0.95
02/28	2,175	2,179	2,137	2,141	-1.2%	103,800	1081億7273万	-0.88%	23.88	0.95
02/27	2,141	2,168	2,141	2,167	+1.17%	59,600	1094億8637万	+0.37%	24.17	0.96
02/24	2,130	2,149	2,130	2,142	+0.37%	79,500	1082億2326万	-0.7%	23.89	0.95
02/22	2,139	2,144	2,129	2,134	-0.74%	89,100	1078億1906万	-1.02%	23.8	0.95
02/21	2,161	2,165	2,150	2,150	-0.51%	35,900	1086億2745万	-0.23%	23.98	0.95
02/20	2,159	2,166	2,156	2,161	+0.7%	34,600	1091億8322万	+0.32%	24.1	0.96
02/17	2,147	2,157	2,143	2,146	-0.37%	46,500	1084億2536万	-0.28%	23.94	0.95
02/16	2,164	2,174	2,150	2,154	-0.14%	58,600	1088億2955万	+0.19%	24.03	0.96
02/15	2,195	2,195	2,156	2,157	-1.73%	75,000	1089億8112万	+0.42%	24.06	0.96
02/14	2,194	2,199	2,174	2,195	+0.5%	39,100	1109億105万	+2.33%	24.48	0.97
02/13	2,160	2,190	2,158	2,184	+0.74%	54,600	1103億4528万	+2.01%	24.36	0.97
02/10	2,157	2,173	2,157	2,168	-0.18%	32,500	1095億3689万	+1.36%	24.18	0.96
02/09	2,162	2,182	2,162	2,172	+0.37%	51,000	1097億3899万	+1.59%	24.23	0.96
02/08	2,199	2,204	2,164	2,164	-2.35%	59,900	1093億3479万	+1.26%	24.14	0.96
02/07	2,176	2,220	2,162	2,216	+1.98%	208,300	1119億6206万	+3.6%	24.72	0.98
02/06	2,140	2,207	2,111	2,173	+2.11%	189,300	1097億8951万	+1.64%	24.24	0.96
02/03	2,146	2,146	2,113	2,128	-0.84%	106,400	1075億1592万	-0.61%	23.74	0.94
02/02	2,159	2,165	2,142	2,146	-0.51%	55,700	1084億2536万	+0.09%	23.94	0.95
02/01	2,195	2,195	2,152	2,157	-2.04%	110,000	1089億8112万	+0.51%	24.06	0.96
01/31	2,185	2,218	2,176	2,202	+1.33%	139,800	1112億5472万	+2.66%	24.56	0.98
01/30	2,142	2,184	2,129	2,173	+0.98%	103,300	1097億8951万	+1.45%	24.24	0.96
01/27	2,135	2,157	2,132	2,152	+0.84%	86,000	1087億2850万	+0.61%	24	0.96
01/26	2,160	2,164	2,130	2,134	-0.65%	65,200	1078億1906万	-0.14%	23.8	0.95
01/25	2,128	2,154	2,128	2,148	+1.08%	102,000	1085億2640万	+0.56%	23.96	0.95
01/24	2,125	2,128	2,114	2,125	+0.05%	111,600	1073億6434万	-0.38%	23.7	0.94
01/23	2,130	2,132	2,117	2,124	+0.09%	76,900	1073億1382万	-0.38%	23.69	0.94
01/20	2,120	2,129	2,118	2,122	+0.19%	59,000	1072億1277万	-0.47%	23.67	0.94
01/19	2,110	2,126	2,106	2,118	+0.38%	50,000	1070億1067万	-0.61%	23.63	0.94
01/18	2,114	2,122	2,106	2,110	-0.19%	63,200	1066億648万	-0.94%	23.54	0.94
01/17	2,134	2,134	2,101	2,114	-0.33%	91,500	1068億857万	-0.7%	23.58	0.94
01/16	2,087	2,134	2,087	2,121	+1.14%	69,300	1071億6225万	-0.28%	23.66	0.94
01/13	2,083	2,116	2,081	2,097	-0.19%	67,400	1059億4966万	-1.32%	23.39	0.93
01/12	2,076	2,101	2,069	2,101	+0.86%	80,300	1061億5176万	-1.04%	23.44	0.93
01/11	2,087	2,097	2,074	2,083	-0.1%	62,900	1052億4232万	-1.79%	23.23	0.92
01/10	2,146	2,159	2,085	2,085	-2.43%	88,800	1053億4337万	-1.6%	23.26	0.93
01/06	2,146	2,158	2,134	2,137	-0.42%	83,800	1079億7064万	+0.9%	23.84	0.95
01/05	2,154	2,154	2,132	2,146	-0.37%	64,700	1084億2536万	+1.51%	23.94	0.95
01/04	2,186	2,188	2,154	2,154	-2.05%	72,100	1088億2955万	+2.09%	24.03	0.96
2022
12/30	2,214	2,225	2,196	2,199	-0.5%	71,200	1111億315万	+4.37%	24.53	0.98
12/29	2,228	2,228	2,183	2,210	-1.03%	95,600	1116億5892万	+5.04%	24.65	0.98
12/28	2,220	2,246	2,218	2,233	+0.72%	155,200	1128億2098万	+6.33%	24.91	0.99
12/27	2,191	2,222	2,190	2,217	+1.79%	148,000	1120億1259万	+5.82%	24.73	0.98
12/26	2,143	2,190	2,133	2,178	+2.01%	213,200	1100億4214万	+4.26%	24.29	0.97
12/23	2,131	2,143	2,129	2,135	+0.14%	83,200	1078億6959万	+2.5%	23.82	0.95
12/22	2,115	2,134	2,106	2,132	+1.09%	89,500	1077億1801万	+2.6%	23.78	0.95
12/21	2,095	2,113	2,089	2,109	+0.67%	107,000	1065億5595万	+1.79%	23.53	0.94
12/20	2,099	2,104	2,063	2,095	0%	83,700	1058億4861万	+1.35%	23.37	0.93
12/19	2,091	2,104	2,084	2,095	+0.1%	60,800	1058億4861万	+1.55%	23.37	0.93
12/16	2,099	2,106	2,086	2,093	-0.43%	172,100	1057億4756万	+1.7%	23.35	0.93
12/15	2,100	2,117	2,100	2,102	-0.28%	46,100	1062億228万	+2.39%	23.45	0.93
12/14	2,100	2,111	2,095	2,108	+0.05%	67,200	1065億543万	+2.98%	23.51	0.94
12/13	2,102	2,129	2,098	2,107	+1.3%	166,900	1064億5490万	+3.28%	23.5	0.94
12/12	2,066	2,089	2,065	2,080	-0.24%	89,500	1050億9074万	+2.31%	23.2	0.92
12/09	2,072	2,089	2,065	2,085	+0.58%	106,500	1053億4337万	+2.86%	23.26	0.93
12/08	2,060	2,076	2,058	2,073	+0.44%	100,200	1047億3707万	+2.57%	23.12	0.92
12/07	2,048	2,074	2,041	2,064	+0.24%	67,100	1042億8235万	+2.38%	23.02	0.92
12/06	2,057	2,063	2,048	2,059	+0.59%	87,600	1040億2973万	+2.34%	22.97	0.91
12/05	2,044	2,051	2,034	2,047	+0.15%	55,300	1034億2344万	+1.89%	22.83	0.91
12/02	2,030	2,057	2,012	2,044	+0.25%	96,900	1032億7187万	+1.84%	22.8	0.91
12/01	2,041	2,051	2,033	2,039	-0.1%	73,900	1030億1924万	+1.65%	22.74	0.91
11/30	2,038	2,058	2,035	2,041	-0.49%	93,600	1031億2029万	+1.8%	22.77	0.91
11/29	2,073	2,074	2,050	2,051	-1.58%	81,500	1036億2554万	+2.45%	22.88	0.91
11/28	2,125	2,125	2,080	2,084	-1.93%	104,400	1052億9284万	+4.15%	23.25	0.93
11/25	2,116	2,135	2,114	2,125	+0.43%	87,100	1073億6434万	+6.25%	23.7	0.94
11/24	2,100	2,118	2,100	2,116	+1.1%	129,200	1069億962万	+6.01%	23.6	0.94
11/22	2,065	2,094	2,064	2,093	+1.7%	99,600	1057億4756万	+5.02%	23.35	0.93
11/21	2,050	2,067	2,048	2,058	+0.78%	73,900	1039億7921万	+3.37%	22.96	0.91
11/18	2,020	2,044	2,020	2,042	+1.24%	103,100	1031億7082万	+2.61%	22.78	0.91
11/17	1,978	2,017	1,978	2,017	+1.66%	94,200	1019億771万	+1.41%	22.5	0.9
11/16	1,969	1,984	1,963	1,984	+0.61%	61,000	1002億4040万	-0.3%	22.13	0.88
11/15	1,987	1,990	1,968	1,972	-0.75%	61,900	996億3411万	-1%	22	0.88
11/14	1,951	1,996	1,950	1,987	+0.76%	83,200	1003億9198万	-0.45%	22.16	0.88
11/11	1,996	1,996	1,966	1,972	+0.25%	82,800	996億3411万	-1.4%	22	0.88
11/10	1,958	1,973	1,946	1,967	+0.46%	72,500	993億8149万	-1.9%	21.94	0.87
11/09	1,953	1,958	1,944	1,958	+0.88%	53,400	989億2677万	-2.59%	21.84	0.87
11/08	1,940	1,947	1,931	1,941	+0.47%	74,400	980億6785万	-3.62%	21.65	0.86
11/07	1,915	1,934	1,912	1,932	+0.94%	119,100	976億1313万	-4.36%	21.55	0.86
11/04	1,940	1,940	1,903	1,914	-1.54%	186,400	967億369万	-5.53%	21.35	0.85

2281 プリマハム

株価チャート

2022/11/04～2023/03/31

株価推移

開示資料

決算

株式

チャート