2292 エスフーズ

株価チャート

2015/02/28

2014/09/30～2015/02/27

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
2015
02/27	2,078	2,083	2,035	2,041	-1.78%	93,700	658億5841万	-2.34%	13.16	1.26
02/26	2,050	2,084	2,050	2,078	+0.48%	71,300	670億5232万	-0.86%	13.4	1.28
02/25	2,037	2,086	2,028	2,068	-0.48%	128,500	667億2964万	-1.66%	13.33	1.28
02/24	2,139	2,139	2,072	2,078	-2.12%	298,500	670億5232万	-1.42%	13.4	1.28
02/23	2,172	2,172	2,122	2,123	-1.35%	156,100	685億437万	+0.52%	13.69	1.31
02/20	2,155	2,158	2,129	2,152	-0.14%	88,600	694億4013万	+1.7%	13.88	1.33
02/19	2,150	2,171	2,140	2,155	+0.8%	117,200	695億3693万	+1.51%	13.89	1.33
02/18	2,094	2,139	2,090	2,138	+2.79%	126,200	689億8838万	+0.42%	13.79	1.32
02/17	2,037	2,082	2,036	2,080	+2.77%	88,600	671億1685万	-3.03%	13.41	1.28
02/16	2,017	2,060	2,017	2,024	+0.4%	87,700	653億986万	-6.34%	13.05	1.25
02/13	2,060	2,060	2,011	2,016	-2.14%	101,300	650億5172万	-7.44%	13	1.24
02/12	2,104	2,106	2,059	2,060	+0.29%	105,800	664億7150万	-6.06%	13.28	1.27
02/10	2,026	2,058	2,017	2,054	+1.63%	66,700	662億7789万	-6.85%	13.24	1.27
02/09	2,004	2,022	2,002	2,021	+0.85%	60,200	652億1306万	-8.92%	13.03	1.25
02/06	2,001	2,024	1,996	2,004	+0.5%	63,300	646億6451万	-10.26%	12.92	1.24
02/05	2,023	2,023	1,983	1,994	-2.4%	118,200	643億4183万	-11.38%	12.86	1.23
02/04	2,051	2,086	2,028	2,043	-1.64%	146,200	659億2295万	-9.92%	13.17	1.26
02/03	2,146	2,147	2,061	2,077	-3.03%	90,600	670億2005万	-9.1%	13.39	1.28
02/02	2,107	2,147	2,068	2,142	+0.94%	129,500	691億1745万	-6.83%	13.81	1.32
01/30	2,120	2,149	2,093	2,122	+0.19%	179,300	684億7210万	-8.1%	13.68	1.31
01/29	2,135	2,154	2,116	2,118	-2.26%	154,000	683億4303万	-8.71%	13.66	1.31
01/28	2,160	2,168	2,135	2,167	-0.09%	125,900	699億2415万	-7%	13.97	1.34
01/27	2,175	2,183	2,150	2,169	+0.6%	74,600	699億8868万	-7.11%	13.98	1.34
01/26	2,160	2,185	2,105	2,156	-1.06%	105,300	695億6920万	-7.9%	13.9	1.33
01/23	2,200	2,200	2,152	2,179	-0.68%	107,600	703億1136万	-7.32%	14.05	1.34
01/22	2,242	2,245	2,175	2,194	-2.1%	89,800	707億9537万	-6.8%	14.15	1.35
01/21	2,244	2,272	2,207	2,241	+1.77%	98,500	723億1196万	-4.92%	14.45	1.38
01/20	2,168	2,207	2,157	2,202	+1.57%	112,600	710億5352万	-6.58%	14.2	1.36
01/19	2,230	2,269	2,130	2,168	-2.78%	289,500	699億5641万	-8.14%	13.98	1.34
01/16	2,289	2,299	2,212	2,230	-3.63%	168,600	719億5701万	-5.59%	14.38	1.38
01/15	2,327	2,360	2,289	2,314	+0.3%	223,600	746億6750万	-2.07%	14.92	1.43
01/14	2,448	2,448	2,284	2,307	-9.42%	490,200	744億4163万	-2.29%	14.87	1.42
01/13	2,460	2,600	2,432	2,547	+3.12%	163,500	821億8588万	+7.97%	16.42	1.57
01/09	2,465	2,497	2,453	2,470	+0.86%	65,600	797億127万	+5.15%	15.93	1.52
01/08	2,441	2,486	2,430	2,449	+2.43%	91,700	790億2364万	+4.57%	15.79	1.51
01/07	2,366	2,412	2,366	2,391	+0.67%	59,100	771億5212万	+2.44%	15.42	1.48
01/06	2,380	2,390	2,367	2,375	-0.38%	58,500	766億3583万	+2.06%	15.31	1.47
01/05	2,395	2,400	2,372	2,384	-0.21%	42,200	769億2624万	+2.67%	15.37	1.47
2014
12/30	2,417	2,420	2,372	2,389	-1.08%	64,000	770億8758万	+3.24%	15.4	1.47
12/29	2,457	2,466	2,383	2,415	-1.71%	62,200	779億2654万	+4.73%	15.57	1.49
12/26	2,430	2,463	2,428	2,457	+0.08%	32,600	792億8179万	+6.97%	15.84	1.52
12/25	2,458	2,475	2,425	2,455	+0.61%	56,700	792億1725万	+7.35%	15.83	1.51
12/24	2,418	2,458	2,409	2,440	+1.79%	59,000	787億3323万	+7.16%	15.73	1.51
12/22	2,420	2,444	2,367	2,397	+0.13%	80,200	773億4572万	+5.83%	15.46	1.48
12/19	2,379	2,395	2,354	2,394	+1.96%	35,100	772億4892万	+6.07%	15.44	1.48
12/18	2,354	2,367	2,332	2,348	+2.04%	33,900	757億6460万	+4.49%	15.14	1.45
12/17	2,305	2,350	2,300	2,301	-1.07%	39,500	742億4802万	+2.77%	14.84	1.42
12/16	2,371	2,396	2,281	2,326	-2.88%	110,600	750億5471万	+4.07%	15	1.43
12/15	2,280	2,418	2,264	2,395	+5.93%	135,100	772億8119万	+7.45%	15.44	1.48
12/12	2,250	2,299	2,242	2,261	-0.44%	97,700	729億5731万	+1.85%	14.58	1.39
12/11	2,212	2,273	2,212	2,271	+1.34%	57,900	732億7999万	+2.44%	14.64	1.4
12/10	2,250	2,278	2,214	2,241	-1.15%	70,800	723億1196万	+1.22%	14.45	1.38
12/09	2,277	2,311	2,248	2,267	+1.8%	117,400	731億5092万	+2.44%	14.62	1.4
12/08	2,271	2,271	2,196	2,227	-1.37%	54,000	718億6021万	+0.5%	14.36	1.37
12/05	2,262	2,274	2,250	2,258	-0.18%	18,300	728億6051万	+1.8%	14.56	1.39
12/04	2,252	2,290	2,233	2,262	+0.09%	59,700	729億8958万	+2.08%	14.58	1.4
12/03	2,299	2,300	2,250	2,260	-1.35%	41,600	729億2504万	+2.12%	14.57	1.39
12/02	2,300	2,300	2,272	2,291	-0.09%	39,400	739億2534万	+3.81%	14.77	1.41
12/01	2,253	2,320	2,253	2,293	+1.78%	72,200	739億8988万	+4.42%	14.78	1.41
11/28	2,220	2,258	2,209	2,253	+1.49%	66,400	726億9917万	+3.06%	14.53	1.39
11/27	2,255	2,255	2,210	2,220	-0.72%	52,000	716億3434万	+2.02%	14.31	1.37
11/26	2,183	2,255	2,167	2,236	+2.43%	84,000	721億5062万	+3.33%	14.42	1.38
11/25	2,211	2,218	2,162	2,183	-0.27%	49,800	704億4043万	+1.53%	14.08	1.35
11/21	2,180	2,205	2,156	2,189	-0.68%	58,700	706億3404万	+2.43%	14.11	1.35
11/20	2,192	2,219	2,179	2,204	+0.59%	25,200	711億1805万	+3.72%	14.21	1.36
11/19	2,233	2,233	2,187	2,191	-0.95%	31,300	706億9857万	+3.74%	14.13	1.35
11/18	2,179	2,214	2,168	2,212	+3.03%	39,600	713億7619万	+5.64%	14.26	1.36
11/17	2,197	2,197	2,140	2,147	-2.28%	54,900	692億7879万	+3.52%	13.84	1.32
11/14	2,199	2,203	2,170	2,197	+2.19%	79,800	708億9218万	+6.7%	14.17	1.36
11/13	2,132	2,152	2,119	2,150	+0.19%	56,000	693億7560万	+5.19%	13.86	1.33
11/12	2,187	2,209	2,141	2,146	-2.54%	90,300	692億4652万	+5.56%	13.84	1.32
11/11	2,150	2,233	2,150	2,202	+1.52%	69,600	710億5352万	+9.01%	14.2	1.36
11/10	2,177	2,199	2,159	2,169	-0.41%	51,200	699億8868万	+8.18%	13.99	1.34
11/07	2,170	2,192	2,113	2,178	+0.28%	53,800	702億7909万	+9.45%	14.04	1.34
11/06	2,200	2,209	2,169	2,172	-1.54%	71,200	700億8549万	+9.81%	14	1.34
11/05	2,200	2,219	2,165	2,206	-0.27%	124,400	711億8259万	+12.26%	14.22	1.36
11/04	2,349	2,371	2,205	2,212	-5.15%	278,700	713億7619万	+13.44%	14.26	1.36
10/31	2,280	2,348	2,231	2,332	+2.01%	168,400	752億4832万	+20.52%	15.04	1.44
10/30	2,220	2,300	2,220	2,286	+3.81%	166,400	737億6401万	+19.37%	14.74	1.41
10/29	2,198	2,228	2,174	2,202	+0.36%	98,800	710億5352万	+16.14%	14.2	1.36
10/28	2,103	2,214	2,103	2,194	+3.88%	143,700	707億9537万	+16.58%	14.15	1.35
10/27	2,055	2,235	2,055	2,112	+4.35%	374,900	681億4942万	+12.94%	13.62	1.3
10/24	2,063	2,079	2,014	2,024	-0.93%	79,800	653億986万	+8.93%	13.05	1.25
10/23	1,967	2,068	1,967	2,043	+2.61%	126,400	659億2295万	+10.43%	13.17	1.26
10/22	1,940	2,017	1,940	1,991	+3.59%	103,700	642億4503万	+8.21%	12.84	1.23
10/21	1,899	1,931	1,891	1,922	+1.26%	68,800	620億1855万	+4.86%	12.39	1.19
10/20	1,900	1,910	1,877	1,898	+2.93%	46,600	612億4413万	+3.77%	12.24	1.17
10/17	1,906	1,909	1,841	1,844	-2.12%	89,400	595億167万	+0.99%	11.89	1.14
10/16	1,880	1,940	1,873	1,884	-0.21%	177,400	607億9238万	+3.18%	12.15	1.16
10/15	1,799	1,914	1,788	1,888	+9.26%	352,400	609億2145万	+3.45%	12.17	1.16
10/14	1,691	1,755	1,691	1,728	-0.17%	73,600	557億5862万	-5.16%	11.14	1.07
10/10	1,728	1,744	1,715	1,731	-1.98%	55,400	558億5542万	-5.25%	11.16	1.07
10/09	1,829	1,829	1,760	1,766	-3.29%	88,100	569億8479万	-3.66%	11.39	1.09
10/08	1,818	1,841	1,818	1,826	-1.67%	41,900	589億2085万	-0.65%	11.77	1.13
10/07	1,845	1,866	1,840	1,857	+0.65%	36,300	599億2115万	+0.98%	11.97	1.15
10/06	1,822	1,864	1,822	1,845	+1.26%	20,100	595億3394万	+0.33%	11.9	1.14
10/03	1,790	1,826	1,777	1,822	+1.39%	38,900	587億9178万	-1.03%	11.75	1.12
10/02	1,857	1,857	1,790	1,797	-3.49%	68,900	579億8509万	-2.5%	11.59	1.11
10/01	1,856	1,879	1,853	1,862	+0.54%	36,700	600億8249万	+0.81%	12.01	1.15
09/30	1,846	1,862	1,826	1,852	+0.87%	34,600	597億5981万	+0.16%	11.94	1.14

2292 エスフーズ

株価チャート

2014/09/30～2015/02/27

株価推移

開示資料

決算

株式

チャート