2669 カネ美食品

株価チャート

2011/10/31~2012/03/30

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PERPBR
2012
03/302,7302,7302,7262,726-0.51%700--1.84%--
03/292,7532,7542,7182,740-0.51%2,400--1.33%--
03/282,7602,7802,7412,754-3.71%4,300--0.83%--
03/272,8502,8762,8502,860+0.46%8,300-+3.06%--
03/262,8462,8602,8452,847+0.07%3,800-+2.85%--
03/232,8442,8452,8402,8450%700-+2.97%--
03/222,8182,8452,8182,845+1.07%1,600-+3.19%--
03/212,8052,8502,8052,815+0.54%2,300-+2.36%--
03/192,7902,8002,7902,800+0.54%1,200-+2%--
03/162,7842,7852,7802,785+0.04%700-+1.68%--
03/152,7832,7842,7832,784+0.76%600-+1.75%--
03/142,7752,7852,7612,763-0.4%2,800-+1.17%--
03/132,7732,7752,7732,774+0.36%500-+1.69%--
03/122,7612,7752,7612,764-0.5%800-+1.43%--
03/092,7532,7782,7532,778+0.91%1,100-+2.06%--
03/082,7532,7532,7512,7530%800-+1.32%--
03/072,7522,7652,7522,753+0.04%600-+1.4%--
03/062,7682,7692,7522,7520%600-+1.47%--
03/052,7512,7522,7512,752+0.04%700-+1.59%--
03/022,7762,7762,7452,751-0.9%1,000-+1.66%--
03/012,7502,7762,7502,776+0.95%800-+2.78%--
02/292,7502,7502,7492,750+0.18%1,600-+2.04%--
02/282,7782,7782,7452,745-1.19%1,300-+2.04%--
02/272,7402,7782,7402,778+1.39%1,700-+3.54%--
02/242,7402,7402,7402,740+0.37%500-+2.43%--
02/232,7302,7352,7122,7300%500-+2.29%--
02/222,7012,7302,7012,730+1.07%400-+2.52%--
02/212,7022,7202,7012,7010%1,300-+1.62%--
02/202,7012,7012,7012,7010%500-+1.81%--
02/172,7202,7202,7012,701+0.33%700-+1.92%--
02/162,7052,7102,6922,692+0.07%700-+1.74%--
02/152,6732,6902,6732,690+0.67%300-+1.78%--
02/142,6722,6722,6722,6720%100-+1.21%--
02/132,6722,6722,6722,672-0.67%300-+1.33%--
02/102,6712,6902,6712,690+0.75%400-+2.13%--
02/092,6672,6702,6672,670-0.67%600-+1.44%--
02/082,6722,6892,6722,688-0.15%600-+2.21%--
02/072,6722,6922,6722,692-0.07%300-+2.44%--
02/062,6942,6942,6942,694+1.2%600-+2.67%--
02/032,6922,6922,6612,662-0.86%600-+1.6%--
02/022,6822,6902,6822,685+0.11%600-+2.6%--
02/012,6872,6872,6822,682-0.04%500-+2.68%--
01/312,6802,6832,6472,683+0.11%1,200-+2.92%--
01/302,6452,7002,6302,680+1.9%2,300-+3%--
01/272,6202,6302,6202,630+0.38%1,500-+1.23%--
01/262,6152,6202,6152,620+0.19%500-+0.96%--
01/252,6152,6182,6072,615+1.24%900-+0.89%--
01/232,5812,5852,5812,583+0.12%900--0.23%--
01/202,5952,6152,5802,580-0.54%1,100--0.27%--
01/192,5942,5942,5942,594+0.54%100-+0.35%--
01/182,5802,5802,5702,580-0.04%900--0.12%--
01/172,5982,5982,5812,581-0.73%1,000-0%--
01/162,6002,6192,6002,600-0.73%700-+0.81%--
01/122,6192,6192,6192,619+1.04%100-+1.63%--
01/112,5932,5932,5922,592-0.69%400-+0.74%--
01/102,6282,6282,6102,610-0.72%700-+1.52%--
01/062,6012,6292,6012,629+1.08%200-+2.42%--
01/052,6032,6032,6012,6010%400-+1.44%--
01/042,6012,6012,6012,601-1.1%400-+1.6%--
2011
12/302,6302,6302,6302,6300%200-+2.85%--
12/292,6302,6302,6302,6300%1,400-+3.06%--
12/282,6302,6302,6302,630+1.15%1,600-+3.22%--
12/272,5902,6002,5902,600+0.42%2,700-+2.2%--
12/262,5862,5902,5802,589+0.74%1,900-+1.89%--
12/222,5702,5702,5652,570+0.39%800-+1.22%--
12/212,5602,5602,5602,5600%100-+0.91%--
12/202,5702,5702,5602,560-0.39%200-+0.95%--
12/192,5682,5702,5682,570+0.08%500-+1.42%--
12/162,5512,5682,5512,568+0.51%800-+1.42%--
12/152,5552,5552,5502,555+0.55%700-+0.95%--
12/142,5412,5412,5412,541+0.04%100-+0.43%--
12/132,5592,5592,5402,540-0.39%300-+0.4%--
12/122,5442,5502,5402,550+0.51%900-+0.79%--
12/092,5362,5372,5302,537+0.04%600-+0.28%--
12/082,5302,5362,5302,536+0.24%400-+0.2%--
12/072,5362,5362,5302,530-0.24%400--0.08%--
12/062,5402,5402,5362,536+0.12%200-+0.16%--
12/052,5332,5412,5332,5330%400-+0.04%--
12/022,5332,5332,5332,533-0.08%200-+0.04%--
12/012,5352,5352,5352,535+0.56%400-+0.08%--
11/302,5342,5342,5112,521-0.51%700--0.43%--
11/292,5202,5342,5182,534+0.56%1,400-+0.08%--
11/282,5202,5202,5152,5200%1,100--0.43%--
11/252,5342,5342,5152,520+0.4%1,000--0.43%--
11/242,5212,5212,5102,510-0.44%700--0.83%--
11/222,5332,5332,5212,521-0.04%500--0.43%--
11/212,5302,5302,5222,522-0.24%400--0.43%--
11/182,5252,5282,5252,528-0.2%300--0.2%--
11/172,5302,5332,5302,533-0.12%200-0%--
11/162,5362,5362,5362,536+0.56%500-+0.12%--
11/142,5222,5222,5222,522+0.04%100--0.39%--
11/112,5262,5262,5212,521-0.2%400--0.47%--
11/102,5302,5302,5262,526-0.24%300--0.28%--
11/092,5332,5332,5322,5320%400--0.04%--
11/082,5442,5462,5322,532-0.31%600--0.04%--
11/072,5452,5452,5402,540-0.2%500-+0.32%--
11/042,5462,5462,5452,545-0.2%300-+0.51%--
11/022,5542,5542,5322,550-0.2%400-+0.71%--
11/012,5552,5552,5552,5550%200-+0.83%--
10/312,5552,5552,5552,555+0.24%300-+0.79%--