2669 カネ美食品

株価チャート

2010/11/02~2011/03/31

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PERPBR
2011
03/312,6352,6682,6352,668-0.63%300266億8000万-0.63%16.281.19
03/302,6852,6852,6202,685-0.11%2,400--0.11%--
03/292,6522,6882,6472,688-0.88%2,600-0%--
03/282,7192,7252,7012,712+1.16%13,900-+0.86%--
03/252,6802,6832,6802,681+0.04%1,500--0.3%--
03/242,6782,6802,6782,6800%1,200--0.37%--
03/232,7002,7002,6702,680-0.37%900--0.41%--
03/222,7502,7502,6902,690-2.18%600--0.04%--
03/182,5852,7502,5852,750+6.18%1,600-+2.23%--
03/172,5752,5902,5752,590+0.58%900--3.65%--
03/162,5002,6002,5002,575+2.59%1,900--4.31%--
03/152,6512,6512,5052,510-5.99%2,700--6.86%--
03/142,6502,6722,6212,670-2.09%2,500--1.15%--
03/112,7012,7272,7012,727+0.63%400-+0.96%--
03/102,7272,7272,7102,7100%400-+0.41%--
03/092,7102,7102,7102,7100%400-+0.41%--
03/082,7002,7102,7002,710+0.33%200-+0.44%--
03/072,7002,7092,7002,7010%300-+0.11%--
03/042,7012,7202,7012,701-0.3%500-+0.11%--
03/032,6902,7102,6802,709-0.4%1,300-+0.44%--
03/022,7202,7252,6812,7200%2,400-+0.97%--
03/012,7202,7202,7202,7200%700-+1.08%--
02/282,7202,7252,7202,7200%3,300-+1.19%--
02/252,7202,7202,7202,720+0.37%800-+1.27%--
02/242,7102,7102,7102,710-0.37%300-+0.93%--
02/232,7202,7202,6902,720+0.74%600-+1.38%--
02/222,7102,7102,6902,700-0.74%400-+0.71%--
02/212,7102,7202,7002,720+0.37%300-+1.45%--
02/182,7102,7102,7102,710+0.74%200-+1.12%--
02/172,7002,7002,6902,690-0.37%2,000-+0.41%--
02/162,7102,7102,7002,700+0.33%500-+0.82%--
02/152,6952,6952,6912,691+0.64%400-+0.52%--
02/142,6812,6902,6742,674-0.22%500--0.07%--
02/102,6802,6802,6802,680+0.37%100-+0.15%--
02/092,6702,6752,6702,6700%400--0.22%--
02/082,7012,7012,6702,670+0.19%200--0.26%--
02/072,6702,7152,6412,665-0.19%800--0.41%--
02/042,6802,6802,6702,670-0.45%700--0.22%--
02/032,7002,7002,6822,682-0.67%1,600-+0.26%--
02/022,7002,7002,7002,7000%100-+1.01%--
02/012,7002,7002,6802,7000%300-+1.12%--
01/312,7002,7002,7002,7000%600-+1.28%--
01/282,6852,7002,6822,700+0.75%1,900-+1.35%--
01/272,6452,6802,6452,680+1.32%700-+0.71%--
01/262,6452,6452,6452,6450%200--0.53%--
01/252,6692,6702,6452,645-0.19%1,700--0.53%--
01/242,6702,6702,6502,650-0.75%600--0.3%--
01/212,6702,6702,6702,670-0.04%100-+0.49%--
01/202,6722,6962,6712,671+0.04%300-+0.56%--
01/192,6702,6702,6702,670-0.04%400-+0.6%--
01/182,6702,6972,6702,671-1%300-+0.72%--
01/172,6662,6982,6662,698+0.3%200-+1.81%--
01/142,6892,6902,6682,690+0.19%800-+1.66%--
01/132,6702,6852,6702,685+0.56%500-+1.59%--
01/122,6702,6702,6702,670-0.37%100-+1.14%--
01/112,6802,6802,6802,680+0.37%200-+1.63%--
01/072,6772,6832,6702,670-0.26%300-+1.37%--
01/062,6462,6782,6462,677+0.26%600-+1.75%--
01/052,6802,6802,6702,670-0.85%200-+1.64%--
01/042,7002,7002,6502,693+1.62%1,500-+2.63%--
2010
12/302,6512,6512,6502,650-0.75%700-+1.18%--
12/292,6602,6902,6602,670+0.75%2,200-+2.06%--
12/282,6452,6502,6452,650+0.76%1,300-+1.45%--
12/272,6152,6302,6152,630+1%1,300-+0.77%--
12/242,6102,6292,6022,604-0.61%2,000--0.12%--
12/222,6112,6202,6102,620-1.06%4,300-+0.58%--
12/212,6402,6482,6202,648+0.68%1,200-+1.73%--
12/202,6302,6302,6302,6300%100-+1.15%--
12/172,6302,6312,6302,6300%400-+1.23%--
12/162,6302,6402,6302,6300%500-+1.31%--
12/152,6252,6302,6252,630+0.19%300-+1.39%--
12/142,6252,6252,6252,625-0.19%400-+1.2%--
12/132,6242,6302,6242,630+0.27%500-+1.51%--
12/102,6202,6232,6202,623+0.11%900-+1.24%--
12/092,6002,6202,6002,620+0.19%400-+1.24%--
12/082,6202,6222,6152,615-0.15%800-+1.2%--
12/072,6182,6192,6182,619+0.04%800-+1.47%--
12/062,5952,6192,5952,618+0.69%500-+1.47%--
12/032,6002,6002,6002,6000%100-+0.81%--
12/022,6002,6002,6002,600+0.39%600-+0.85%--
12/012,6002,6002,5902,590-0.38%800-+0.47%--
11/302,6002,6002,5902,600+0.39%1,000-+0.81%--
11/292,5902,5912,5902,590+0.39%700-+0.43%--
11/262,5802,5802,5802,5800%200-0%--
11/252,5802,5802,5802,580+0.39%500--0.04%--
11/242,5722,5852,5702,570-0.39%1,100--0.46%--
11/222,5802,5822,5712,5800%900--0.15%--
11/192,5842,5842,5802,580+0.98%600--0.19%--
11/182,5512,5552,5502,555+0.2%700--1.2%--
11/172,5762,5762,5502,550-1.01%1,000--1.47%--
11/162,5762,5762,5762,5760%500--0.54%--
11/152,6002,6002,5762,576+0.04%900--0.62%--
11/122,5752,5752,5752,575-0.16%400--0.69%--
11/112,5672,5792,5672,579-0.77%200--0.58%--
11/102,5752,5992,5752,599-0.99%300-+0.12%--
11/092,5572,6252,5572,625+2.82%1,200-+1.04%--
11/082,6252,6252,5532,553-2.78%500--1.77%--
11/052,6002,6302,6002,626+3.47%400-+0.88%--
11/042,5382,5382,5382,5380%200--2.57%--
11/022,5372,5382,5372,538+0.12%200--2.8%--