2593 伊藤園

株価チャート

2014/04/30

2013/11/29～2014/04/30

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
2014
04/30	2,199	2,212	2,181	2,185	-0.41%	367,800	1949億2905万	-3.79%	16.01	1.62
04/28	2,181	2,198	2,150	2,194	-0.81%	403,800	1957億3196万	-3.39%	16.07	1.62
04/25	2,223	2,234	2,212	2,212	-1.34%	742,600	1973億3778万	-2.51%	16.2	1.64
04/24	2,274	2,274	2,241	2,242	-1.45%	1,004,900	2000億1415万	-0.93%	16.42	1.66
04/23	2,281	2,285	2,260	2,275	-0.26%	622,400	2029億5816万	+0.75%	16.67	1.68
04/22	2,294	2,296	2,281	2,281	-0.65%	299,300	2034億9343万	+1.29%	16.71	1.69
04/21	2,300	2,306	2,285	2,296	-0.26%	290,800	2048億3162万	+2.32%	16.82	1.7
04/18	2,295	2,309	2,287	2,302	+0.26%	267,400	2053億6689万	+2.91%	16.86	1.7
04/17	2,298	2,319	2,292	2,296	+0.26%	346,700	2048億3162万	+2.96%	16.82	1.7
04/16	2,279	2,299	2,266	2,290	+1.06%	245,500	2042億9635万	+2.97%	16.77	1.69
04/15	2,284	2,284	2,256	2,266	-0.31%	308,600	2021億5525万	+2.12%	16.6	1.68
04/14	2,263	2,300	2,255	2,273	+0.35%	212,400	2027億7973万	+2.66%	16.65	1.68
04/11	2,260	2,272	2,242	2,265	-0.44%	319,800	2020億6604万	+2.54%	16.59	1.68
04/10	2,303	2,317	2,275	2,275	-0.35%	271,100	2029億5816万	+3.22%	16.67	1.68
04/09	2,280	2,304	2,276	2,283	-0.22%	338,700	2036億7186万	+3.77%	16.72	1.69
04/08	2,293	2,317	2,281	2,288	-0.04%	458,900	2041億1792万	+4.24%	16.76	1.69
04/07	2,310	2,311	2,283	2,289	-1.12%	339,400	2042億713万	+4.28%	16.77	1.69
04/04	2,315	2,332	2,308	2,315	0%	235,100	2065億2665万	+5.52%	16.96	1.71
04/03	2,307	2,327	2,300	2,315	+0.87%	245,800	2065億2665万	+5.56%	16.96	1.71
04/02	2,330	2,337	2,295	2,295	-1.03%	563,000	2047億4241万	+4.75%	16.81	1.7
04/01	2,311	2,343	2,308	2,319	+0.39%	629,500	2068億8350万	+5.89%	16.99	1.72
03/31	2,284	2,315	2,277	2,310	+1.18%	600,100	2060億8059万	+5.62%	16.92	1.71
03/28	2,224	2,287	2,220	2,283	+2.75%	623,900	2036億7186万	+4.49%	16.72	1.69
03/27	2,202	2,225	2,192	2,222	+0.95%	579,000	1982億2990万	+1.83%	16.28	1.64
03/26	2,192	2,216	2,184	2,201	+0.87%	544,600	1963億5644万	+0.87%	16.12	1.63
03/25	2,159	2,221	2,155	2,182	+1.87%	738,400	1946億6141万	-0.09%	15.98	1.61
03/24	2,109	2,178	2,095	2,142	+3.38%	918,700	1910億9291万	-1.97%	15.69	1.58
03/20	2,117	2,126	2,051	2,072	-2.17%	642,900	1848億4805万	-5.26%	15.18	1.53
03/19	2,128	2,141	2,106	2,118	+0.14%	191,500	1889億5182万	-3.42%	15.51	1.57
03/18	2,115	2,133	2,096	2,115	+0.86%	175,200	1886億8418万	-3.78%	15.49	1.56
03/17	2,105	2,118	2,086	2,097	-0.38%	281,300	1870億7836万	-4.73%	15.36	1.55
03/14	2,116	2,131	2,101	2,105	-1.86%	556,000	1877億9205万	-4.45%	15.42	1.56
03/13	2,142	2,161	2,140	2,145	-0.05%	436,100	1913億6055万	-2.68%	15.71	1.59
03/12	2,152	2,159	2,140	2,146	-0.37%	341,700	1914億4976万	-2.59%	15.72	1.59
03/11	2,156	2,169	2,147	2,154	+0.42%	217,000	1921億6346万	-2.18%	15.78	1.59
03/10	2,148	2,153	2,137	2,145	+0.09%	277,600	1913億6055万	-2.72%	15.71	1.59
03/07	2,141	2,147	2,131	2,143	+0.19%	371,700	1911億8213万	-2.94%	15.7	1.59
03/06	2,163	2,166	2,121	2,139	-1.56%	655,700	1908億2528万	-3.26%	15.67	1.58
03/05	2,181	2,181	2,159	2,173	+0.56%	350,300	1938億5850万	-1.85%	15.92	1.61
03/04	2,214	2,223	2,142	2,161	-5.18%	889,500	1927億8795万	-2.39%	15.83	1.6
03/03	2,280	2,289	2,250	2,279	-0.18%	167,700	2033億1501万	+2.94%	16.69	1.69
02/28	2,270	2,289	2,256	2,283	+0.57%	225,500	2036億7186万	+3.21%	16.72	1.69
02/27	2,267	2,294	2,244	2,270	+0.09%	220,900	2025億1210万	+2.76%	16.63	1.68
02/26	2,266	2,274	2,257	2,268	-0.53%	118,700	2023億3367万	+2.72%	16.61	1.68
02/25	2,270	2,280	2,260	2,280	+1.42%	259,000	2034億422万	+3.35%	16.7	1.69
02/24	2,251	2,277	2,218	2,248	-0.09%	241,200	2005億4943万	+2.04%	16.47	1.66
02/21	2,212	2,254	2,209	2,250	+2.13%	242,200	2007億2785万	+2.23%	16.48	1.66
02/20	2,235	2,240	2,185	2,203	-1.21%	256,200	1965億3487万	+0.18%	16.14	1.63
02/19	2,240	2,260	2,216	2,230	-0.62%	197,500	1989億4360万	+1.46%	16.34	1.65
02/18	2,210	2,249	2,193	2,244	+1.54%	248,900	2001億9258万	+2.23%	16.44	1.66
02/17	2,191	2,219	2,177	2,210	+0.82%	121,300	1971億5935万	+0.82%	16.19	1.63
02/14	2,228	2,237	2,175	2,192	-1.13%	214,500	1955億5353万	+0.05%	16.06	1.62
02/13	2,238	2,244	2,201	2,217	-1.07%	209,700	1977億8384万	+1.19%	16.24	1.64
02/12	2,206	2,243	2,203	2,241	+2.1%	293,300	1999億2494万	+2.33%	16.42	1.66
02/10	2,197	2,199	2,176	2,195	+1.62%	123,000	1958億2117万	+0.27%	16.08	1.62
02/07	2,130	2,168	2,130	2,160	+1.93%	168,500	1926億9874万	-1.32%	15.82	1.6
02/06	2,136	2,150	2,113	2,119	0%	198,500	1890億4103万	-3.24%	15.52	1.57
02/05	2,136	2,168	2,091	2,119	-0.61%	333,300	1890億4103万	-3.37%	15.52	1.57
02/04	2,181	2,185	2,119	2,132	-3.83%	343,500	1902億79万	-2.87%	15.62	1.58
02/03	2,215	2,236	2,201	2,217	0%	286,100	1977億8384万	+0.96%	16.24	1.64
01/31	2,225	2,225	2,190	2,217	-0.23%	219,500	1977億8384万	+1%	16.24	1.64
01/30	2,195	2,226	2,182	2,222	+0.23%	305,900	1982億2990万	+1.32%	16.28	1.64
01/29	2,186	2,217	2,180	2,217	+1.79%	217,300	1977億8384万	+1.19%	16.24	1.64
01/28	2,181	2,193	2,169	2,178	+0.46%	208,600	1943億456万	-0.5%	15.95	1.61
01/27	2,171	2,189	2,160	2,168	-1.9%	219,100	1934億1243万	-0.96%	15.88	1.6
01/24	2,201	2,233	2,185	2,210	-0.58%	240,900	1971億5935万	+0.82%	16.19	1.63
01/23	2,244	2,248	2,221	2,223	-0.58%	167,300	1983億1912万	+1.41%	16.28	1.64
01/22	2,220	2,243	2,212	2,236	+0.77%	159,200	1994億7888万	+2.15%	16.38	1.65
01/21	2,217	2,234	2,208	2,219	+0.54%	152,000	1979億6227万	+1.46%	16.25	1.64
01/20	2,212	2,224	2,204	2,207	+0.09%	195,500	1968億9172万	+1.01%	16.17	1.63
01/17	2,172	2,212	2,172	2,205	+0.92%	183,100	1967億1329万	+1.01%	16.15	1.63
01/16	2,180	2,194	2,178	2,185	+0.23%	193,500	1949億2905万	+0.18%	16	1.62
01/15	2,164	2,182	2,158	2,180	+1.35%	218,400	1944億8298万	0%	15.97	1.61
01/14	2,171	2,175	2,150	2,151	-1.83%	290,700	1918億9582万	-1.33%	15.76	1.59
01/10	2,175	2,191	2,173	2,191	+0.37%	209,900	1954億6432万	+0.46%	16.05	1.62
01/09	2,191	2,195	2,174	2,183	-0.37%	142,400	1947億5062万	+0.05%	15.99	1.61
01/08	2,193	2,197	2,173	2,191	0%	166,200	1954億6432万	+0.37%	16.05	1.62
01/07	2,209	2,209	2,185	2,191	-0.32%	177,400	1954億6432万	+0.27%	16.05	1.62
01/06	2,207	2,215	2,196	2,198	-0.14%	201,100	1960億8881万	+0.46%	16.1	1.63
2013
12/30	2,200	2,209	2,193	2,201	+0.09%	122,400	1963億5644万	+0.46%	16.12	1.63
12/27	2,194	2,199	2,180	2,199	+0.46%	151,000	1961億7802万	+0.23%	16.11	1.63
12/26	2,164	2,194	2,162	2,189	+1.25%	149,400	1952億8589万	-0.27%	16.03	1.62
12/25	2,160	2,170	2,153	2,162	-0.23%	207,300	1928億7716万	-1.59%	15.84	1.6
12/24	2,166	2,185	2,162	2,167	-0.46%	227,600	1933億2322万	-1.46%	15.87	1.6
12/20	2,163	2,184	2,163	2,177	+0.18%	204,700	1942億1535万	-1.14%	15.95	1.61
12/19	2,175	2,191	2,166	2,173	+0.32%	203,800	1938億5850万	-1.45%	15.92	1.61
12/18	2,175	2,175	2,156	2,166	-0.51%	239,700	1932億3401万	-1.81%	15.87	1.6
12/17	2,190	2,200	2,172	2,177	-0.5%	166,300	1942億1535万	-1.4%	15.95	1.61
12/16	2,228	2,228	2,188	2,188	-2.32%	224,300	1951億9668万	-0.95%	16.03	1.62
12/13	2,192	2,250	2,180	2,240	+1.96%	896,900	1998億3573万	+1.4%	16.41	1.66
12/12	2,165	2,213	2,165	2,197	+1.62%	370,700	1959億9959万	-0.41%	16.09	1.63
12/11	2,171	2,175	2,158	2,162	-0.51%	158,000	1928億7716万	-1.95%	15.84	1.6
12/10	2,169	2,183	2,160	2,173	+0.46%	206,300	1938億5850万	-1.54%	15.92	1.61
12/09	2,173	2,174	2,157	2,163	+0.42%	157,500	1929億6637万	-2.04%	15.84	1.6
12/06	2,167	2,167	2,146	2,154	-0.23%	233,700	1921億6346万	-2.49%	15.78	1.59
12/05	2,154	2,167	2,151	2,159	+0.05%	301,300	1926億952万	-2.35%	15.81	1.6
12/04	2,181	2,187	2,156	2,158	-1.15%	401,700	1925億2031万	-2.44%	15.81	1.6
12/03	2,190	2,214	2,183	2,183	0%	397,300	1947億5062万	-1.44%	15.99	1.61
12/02	2,213	2,214	2,182	2,183	-1.31%	500,600	1947億5062万	-1.58%	15.99	1.61
11/29	2,220	2,220	2,200	2,212	-0.54%	277,900	1973億3778万	-0.36%	16.2	1.64

2593 伊藤園

株価チャート

2013/11/29～2014/04/30

株価推移

開示資料

決算

株式

チャート