2292 エスフーズ

株価チャート

2016/02/29

2015/10/01～2016/02/29

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
2016
02/29	2,267	2,267	2,206	2,216	-1.07%	88,900	715億526万	-3.36%	12.2	1.24
02/26	2,272	2,279	2,233	2,240	-0.75%	46,700	722億7969万	-2.4%	12.33	1.25
02/25	2,175	2,268	2,154	2,257	+3.39%	129,400	728億2824万	-1.61%	12.43	1.26
02/24	2,150	2,205	2,141	2,183	+2.1%	233,200	704億4043万	-4.84%	12.02	1.22
02/23	2,156	2,191	2,125	2,138	-0.51%	126,000	689億8838万	-7%	11.77	1.2
02/22	2,152	2,178	2,134	2,149	-1.15%	95,600	693億4333万	-6.73%	11.83	1.2
02/19	2,201	2,203	2,150	2,174	-1.81%	68,800	701億5002万	-5.81%	11.97	1.22
02/18	2,221	2,242	2,202	2,214	+0.54%	65,600	714億4073万	-4.03%	12.19	1.24
02/17	2,162	2,210	2,131	2,202	+2.09%	157,100	710億5352万	-4.26%	12.12	1.23
02/16	2,243	2,259	2,151	2,157	-3.88%	188,200	696億147万	-5.89%	11.88	1.21
02/15	2,261	2,294	2,219	2,244	+2.84%	131,300	724億876万	-1.97%	12.35	1.26
02/12	2,200	2,237	2,172	2,182	-3.54%	151,400	704億816万	-4.34%	12.01	1.22
02/10	2,340	2,345	2,231	2,262	-2.88%	93,000	729億8958万	-0.66%	12.45	1.27
02/09	2,345	2,367	2,325	2,329	-2.27%	81,700	751億5152万	+2.6%	12.82	1.3
02/08	2,326	2,389	2,326	2,383	+1.4%	104,600	768億9397万	+5.44%	13.12	1.33
02/05	2,360	2,378	2,328	2,350	-0.42%	119,600	758億2914万	+4.44%	12.94	1.32
02/04	2,428	2,440	2,353	2,360	-3.2%	101,300	761億5182万	+5.36%	12.99	1.32
02/03	2,395	2,443	2,378	2,438	-0.04%	122,900	786億6870万	+9.38%	13.42	1.37
02/02	2,410	2,462	2,407	2,439	-0.81%	75,500	787億97万	+10.21%	13.43	1.37
02/01	2,454	2,463	2,419	2,459	+0.82%	98,500	793億4632万	+11.93%	13.54	1.38
01/29	2,410	2,454	2,384	2,439	+1.67%	160,700	787億97万	+11.78%	13.43	1.37
01/28	2,381	2,449	2,373	2,399	+0.46%	107,400	774億1026万	+10.71%	13.21	1.34
01/27	2,374	2,399	2,348	2,388	+1.96%	70,700	770億5531万	+10.76%	13.15	1.34
01/26	2,352	2,363	2,340	2,342	-1.43%	95,800	755億7100万	+9.13%	12.89	1.31
01/25	2,320	2,390	2,315	2,376	+4.67%	127,400	766億6810万	+11.24%	13.08	1.33
01/22	2,285	2,302	2,247	2,270	+2.21%	146,000	732億4772万	+6.92%	12.5	1.27
01/21	2,274	2,298	2,219	2,221	-1.6%	98,900	716億6660万	+5.01%	12.23	1.24
01/20	2,327	2,334	2,247	2,257	-1.95%	151,100	728億2824万	+7.02%	12.43	1.26
01/19	2,257	2,332	2,254	2,302	+1.95%	177,300	742億8029万	+9.57%	12.67	1.29
01/18	2,240	2,260	2,201	2,258	-0.18%	117,300	728億6051万	+7.99%	12.43	1.26
01/15	2,161	2,274	2,150	2,262	+5.8%	235,900	729億8958万	+8.59%	12.45	1.27
01/14	2,032	2,142	2,030	2,138	+4.29%	226,200	689億8838万	+3.04%	11.77	1.2
01/13	2,037	2,058	2,023	2,050	+2.19%	38,900	661億4882万	-1.11%	11.29	1.15
01/12	2,030	2,058	2,002	2,006	-2.67%	93,200	647億2904万	-3.33%	11.04	1.12
01/08	2,059	2,075	2,027	2,061	+0.15%	77,800	665億377万	-0.91%	11.35	1.15
01/07	2,075	2,096	2,051	2,058	-0.82%	55,500	664億696万	-1.11%	11.33	1.15
01/06	2,078	2,099	2,059	2,075	-0.14%	36,900	669億5552万	-0.38%	11.42	1.16
01/05	2,088	2,092	2,076	2,078	-1.14%	38,400	670億5232万	-0.24%	11.44	1.16
01/04	2,120	2,133	2,093	2,102	-0.8%	49,300	678億2674万	+0.86%	11.57	1.18
2015
12/30	2,121	2,132	2,105	2,119	+0.52%	40,800	683億7530万	+1.68%	11.67	1.19
12/29	2,071	2,108	2,059	2,108	+1.69%	26,800	680億2035万	+1.25%	11.61	1.18
12/28	2,043	2,079	2,043	2,073	+1.47%	22,300	668億9098万	-0.43%	11.41	1.16
12/25	2,051	2,064	2,036	2,043	-0.39%	45,800	659億2295万	-1.92%	11.25	1.14
12/24	2,080	2,081	2,051	2,051	-1.25%	36,000	661億8109万	-1.63%	11.29	1.15
12/22	2,076	2,103	2,076	2,077	+0.19%	31,000	670億2005万	-0.53%	11.44	1.16
12/21	2,094	2,102	2,054	2,073	-1.47%	58,000	668億9098万	-0.86%	11.41	1.16
12/18	2,143	2,154	2,104	2,104	-1.68%	126,100	678億9128万	+0.43%	11.58	1.18
12/17	2,104	2,146	2,083	2,140	+2.2%	107,400	690億5292万	+1.9%	11.78	1.2
12/16	2,062	2,094	2,062	2,094	+1.95%	65,100	675億6860万	-0.33%	11.53	1.17
12/15	2,079	2,086	2,052	2,054	-1.2%	76,600	662億7789万	-2.28%	11.31	1.15
12/14	2,035	2,080	2,024	2,079	+1.17%	70,800	670億8459万	-1.19%	11.45	1.16
12/11	2,034	2,064	2,034	2,055	+0.1%	69,100	663億1016万	-2.33%	11.31	1.15
12/10	2,053	2,065	2,041	2,053	-0.77%	57,200	662億4563万	-2.42%	11.3	1.15
12/09	2,069	2,081	2,055	2,069	+0.34%	69,200	667億6191万	-1.66%	11.39	1.16
12/08	2,064	2,085	2,055	2,062	0%	37,200	665億3604万	-2%	11.35	1.15
12/07	2,086	2,100	2,061	2,062	-0.91%	68,600	665億3604万	-2.09%	11.35	1.15
12/04	2,093	2,093	2,075	2,081	-1.37%	56,000	671億4912万	-1.28%	11.46	1.17
12/03	2,121	2,126	2,096	2,110	-0.24%	42,900	680億8489万	+0.09%	11.62	1.18
12/02	2,097	2,117	2,091	2,115	+1.15%	35,000	682億4622万	+0.33%	11.64	1.18
12/01	2,103	2,116	2,087	2,091	-0.33%	36,900	674億7180万	-0.81%	11.51	1.17
11/30	2,098	2,101	2,082	2,098	+0.29%	36,000	676億9767万	-0.57%	11.55	1.18
11/27	2,096	2,101	2,082	2,092	-0.05%	30,600	675億407万	-0.95%	11.52	1.17
11/26	2,114	2,121	2,085	2,093	-0.48%	43,900	675億3634万	-0.95%	11.52	1.17
11/25	2,090	2,104	2,070	2,103	+1.4%	53,100	678億5901万	-0.61%	11.58	1.18
11/24	2,080	2,109	2,058	2,074	-0.91%	125,100	669億2325万	-2.03%	11.42	1.16
11/20	2,110	2,141	2,080	2,093	-0.76%	102,000	675億3634万	-1.23%	11.52	1.17
11/19	2,094	2,141	2,080	2,109	+0.81%	75,000	680億5262万	-0.61%	11.61	1.18
11/18	2,150	2,154	2,087	2,092	-1.69%	106,500	675億407万	-1.51%	11.52	1.17
11/17	2,176	2,184	2,127	2,128	-0.7%	63,900	686億6571万	-0.28%	11.72	1.19
11/16	2,168	2,181	2,140	2,143	-2.28%	88,400	691億4972万	+0.09%	11.8	1.2
11/13	2,208	2,236	2,190	2,193	-0.77%	95,800	707億6311万	+2.09%	12.07	1.23
11/12	2,160	2,214	2,160	2,210	+1.52%	127,100	713億1166万	+2.6%	12.17	1.24
11/11	2,119	2,181	2,113	2,177	+2.69%	132,500	702億4682万	+0.69%	11.99	1.22
11/10	2,090	2,120	2,084	2,120	+1.1%	60,900	684億756万	-2.26%	11.67	1.19
11/09	2,123	2,123	2,088	2,097	+0.24%	62,500	676億6541万	-3.72%	11.55	1.17
11/06	2,053	2,108	2,051	2,092	+1.9%	73,900	675億407万	-4.34%	11.52	1.17
11/05	2,059	2,077	2,040	2,053	+0.15%	110,500	662億4563万	-6.64%	11.3	1.15
11/04	2,088	2,091	2,050	2,050	-0.63%	72,000	661億4882万	-7.28%	11.29	1.15
11/02	2,101	2,101	2,057	2,063	-2.09%	75,800	665億6830万	-7.28%	11.36	1.16
10/30	2,100	2,125	2,090	2,107	+0.14%	57,500	679億8808万	-5.85%	11.6	1.18
10/29	2,100	2,123	2,082	2,104	+0.67%	108,100	678億9128万	-6.36%	11.58	1.18
10/28	2,104	2,121	2,083	2,090	-1.32%	119,000	674億3953万	-7.32%	11.51	1.17
10/27	2,103	2,124	2,103	2,118	+0.33%	63,600	683億4303万	-6.49%	11.66	1.19
10/26	2,155	2,159	2,105	2,111	-1.72%	102,400	681億1715万	-7.13%	11.62	1.18
10/23	2,158	2,186	2,139	2,148	+0.66%	68,000	693億1106万	-5.91%	11.83	1.2
10/22	2,126	2,146	2,115	2,134	+0.38%	46,500	688億5931万	-6.73%	11.75	1.2
10/21	2,161	2,161	2,100	2,126	-1.62%	113,100	686億117万	-7.32%	11.71	1.19
10/20	2,157	2,170	2,145	2,161	+1.17%	62,200	697億3054万	-6.13%	11.9	1.21
10/19	2,120	2,155	2,105	2,136	+0.95%	102,100	689億2385万	-7.49%	11.76	1.2
10/16	2,181	2,181	2,107	2,116	-2.98%	152,500	682億7849万	-8.64%	11.65	1.19
10/15	2,109	2,181	2,109	2,181	+1.96%	159,600	703億7589万	-6.19%	12.01	1.22
10/14	2,241	2,248	2,103	2,139	-8.63%	515,500	690億2065万	-8.28%	11.78	1.2
10/13	2,319	2,364	2,293	2,341	+0.91%	87,300	755億3873万	-0.04%	12.89	1.31
10/09	2,330	2,331	2,272	2,320	+0.52%	75,600	748億6111万	-1.11%	12.77	1.3
10/08	2,340	2,350	2,301	2,308	-1.28%	68,700	744億7390万	-1.79%	12.71	1.29
10/07	2,430	2,447	2,321	2,338	-3.19%	108,500	754億4193万	-0.89%	12.87	1.31
10/06	2,403	2,437	2,390	2,415	+2.42%	81,700	779億2654万	+2.07%	13.3	1.35
10/05	2,389	2,415	2,351	2,358	+1.03%	100,300	760億8728万	-0.51%	12.98	1.32
10/02	2,330	2,349	2,303	2,334	+0.17%	62,600	753億1286万	-1.77%	12.85	1.31
10/01	2,409	2,409	2,327	2,330	-2.92%	83,700	751億8378万	-2.06%	12.83	1.3

2292 エスフーズ

株価チャート

2015/10/01～2016/02/29

株価推移

開示資料

決算

株式

チャート