2810 ハウス食品G

PER

2023/02/10

2022/09/14～2023/02/10

株価＆PERの推移

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
2023
02/10	2,670	2,680	2,662	2,680	0%	171,700	2700億1166万	-0.59%	19.12	0.96
02/09	2,674	2,697	2,673	2,680	-0.15%	122,000	2700億1166万	-0.59%	19.12	0.96
02/08	2,690	2,694	2,675	2,684	-0.07%	102,300	2704億1466万	-0.52%	19.15	0.96
02/07	2,704	2,716	2,681	2,686	-0.15%	130,400	2706億1616万	-0.56%	19.16	0.96
02/06	2,695	2,705	2,666	2,690	-0.44%	259,500	2710億1916万	-0.59%	19.19	0.96
02/03	2,706	2,717	2,693	2,702	-0.15%	118,100	2722億2817万	-0.3%	19.28	0.97
02/02	2,740	2,745	2,705	2,706	-1.13%	85,500	2726億3117万	-0.29%	19.31	0.97
02/01	2,789	2,789	2,736	2,737	-1.12%	107,600	2757億5444万	+0.77%	19.53	0.98
01/31	2,746	2,769	2,746	2,768	+1.02%	161,200	2788億7771万	+1.84%	19.75	0.99
01/30	2,713	2,740	2,713	2,740	+1.11%	105,600	2760億5669万	+0.81%	19.55	0.98
01/27	2,737	2,737	2,705	2,710	-0.81%	127,300	2730億3418万	-0.29%	19.33	0.97
01/26	2,738	2,753	2,732	2,732	-0.18%	118,200	2752億5069万	+0.44%	19.49	0.98
01/25	2,730	2,747	2,730	2,737	-0.04%	87,400	2757億5444万	+0.59%	19.53	0.98
01/24	2,735	2,745	2,726	2,738	+0.77%	118,900	2758億5519万	+0.59%	19.53	0.98
01/23	2,720	2,727	2,707	2,717	+0.33%	106,700	2737億3943万	-0.22%	19.38	0.97
01/20	2,686	2,734	2,683	2,708	+0.97%	124,600	2728億3267万	-0.62%	19.32	0.97
01/19	2,687	2,697	2,677	2,682	-0.48%	92,600	2702億1316万	-1.69%	19.13	0.96
01/18	2,664	2,715	2,664	2,695	+1.16%	151,000	2715億2292万	-1.32%	19.23	0.97
01/17	2,670	2,679	2,657	2,664	-0.34%	110,500	2683億9965万	-2.56%	19.01	0.95
01/16	2,650	2,686	2,650	2,673	+0.72%	157,200	2693億640万	-2.34%	19.07	0.96
01/13	2,646	2,678	2,646	2,654	-0.3%	179,200	2673億9214万	-3.1%	18.93	0.95
01/12	2,661	2,679	2,646	2,662	+0.76%	186,300	2681億9815万	-2.92%	18.99	0.95
01/11	2,648	2,662	2,642	2,642	+0.11%	183,500	2661億8313万	-3.72%	18.85	0.95
01/10	2,678	2,692	2,634	2,639	-1.2%	219,800	2658億8088万	-3.93%	18.83	0.95
01/06	2,677	2,684	2,658	2,671	-0.78%	228,100	2691億490万	-2.87%	19.06	0.96
01/05	2,694	2,699	2,666	2,692	-0.66%	203,700	2712億2066万	-2.18%	19.21	0.96
01/04	2,742	2,743	2,688	2,710	-2.45%	308,900	2730億3418万	-1.6%	19.33	0.97
2022
12/30	2,800	2,807	2,777	2,778	-0.47%	106,800	2798億8522万	+0.8%	19.82	1
12/29	2,804	2,809	2,771	2,791	-0.61%	134,600	2811億9498万	+1.23%	19.91	1
12/28	2,790	2,808	2,786	2,808	+0.83%	119,200	2829億774万	+1.85%	20.03	1.01
12/27	2,783	2,802	2,775	2,785	+0.51%	132,000	2805億9047万	+1.05%	19.87	1
12/26	2,789	2,789	2,761	2,771	-0.14%	110,500	2791億7996万	+0.62%	19.77	0.99
12/23	2,763	2,775	2,763	2,775	+0.36%	80,900	2795億8297万	+0.8%	19.8	0.99
12/22	2,748	2,773	2,729	2,765	+0.47%	169,200	2785億7546万	+0.47%	19.73	0.99
12/21	2,739	2,765	2,730	2,752	-0.07%	166,000	2772億6570万	+0.15%	19.63	0.99
12/20	2,771	2,772	2,721	2,754	-0.18%	171,900	2774億6720万	+0.33%	19.65	0.99
12/19	2,741	2,760	2,739	2,759	0%	154,400	2779億7096万	+0.62%	19.68	0.99
12/16	2,750	2,759	2,742	2,759	-0.18%	171,600	2779億7096万	+0.73%	19.68	0.99
12/15	2,784	2,788	2,761	2,764	-0.65%	93,600	2784億7471万	+0.95%	19.72	0.99
12/14	2,775	2,788	2,764	2,782	+0.25%	149,200	2802億8822万	+1.72%	19.85	1
12/13	2,759	2,790	2,752	2,775	+0.65%	216,000	2795億8297万	+1.46%	19.8	0.99
12/12	2,768	2,775	2,743	2,757	-0.4%	174,000	2777億6945万	+0.8%	19.67	0.99
12/09	2,725	2,769	2,725	2,768	+1.02%	201,900	2788億7771万	+1.21%	19.75	0.99
12/08	2,740	2,749	2,726	2,740	+0.37%	225,400	2760億5669万	+0.15%	19.55	0.98
12/07	2,715	2,741	2,709	2,730	+0.07%	181,500	2750億4919万	-0.29%	19.48	0.98
12/06	2,709	2,730	2,704	2,728	+0.78%	232,200	2748億4769万	-0.44%	19.46	0.98
12/05	2,713	2,713	2,690	2,707	-0.26%	197,800	2727億3192万	-1.2%	19.31	0.97
12/02	2,711	2,721	2,685	2,714	-0.4%	244,500	2734億3718万	-1.06%	19.36	0.97
12/01	2,720	2,732	2,709	2,725	+0.41%	194,200	2745億4543万	-0.76%	19.44	0.98
11/30	2,724	2,738	2,714	2,714	-0.8%	301,600	2734億3718万	-1.24%	19.36	0.97
11/29	2,767	2,776	2,735	2,736	-1.12%	152,200	2756億5369万	-0.47%	19.52	0.98
11/28	2,787	2,787	2,752	2,767	-1.14%	160,200	2787億7696万	+0.58%	19.74	0.99
11/25	2,793	2,806	2,787	2,799	+0.36%	123,100	2820億98万	+1.71%	19.97	1
11/24	2,797	2,806	2,780	2,789	+0.22%	207,400	2809億9347万	+1.34%	19.9	1
11/22	2,761	2,793	2,758	2,783	+1.57%	228,000	2803億8897万	+1.09%	19.85	1
11/21	2,736	2,750	2,726	2,740	-0.11%	206,100	2760億5669万	-0.51%	19.55	0.98
11/18	2,740	2,754	2,734	2,743	+0.18%	247,200	2763億5895万	-0.54%	19.57	0.98
11/17	2,699	2,738	2,699	2,738	+1.9%	425,000	2758億5519万	-0.83%	19.53	0.98
11/16	2,666	2,693	2,662	2,687	+0.56%	446,100	2707億1691万	-2.82%	19.17	0.96
11/15	2,685	2,693	2,664	2,672	-0.37%	286,700	2692億565万	-3.57%	19.06	0.96
11/14	2,671	2,690	2,666	2,682	-0.11%	250,300	2702億1316万	-3.42%	19.13	0.96
11/11	2,712	2,729	2,679	2,685	-1.36%	364,700	2705億1541万	-3.59%	19.16	0.96
11/10	2,680	2,722	2,667	2,722	+1.42%	433,400	2742億4318万	-2.58%	19.42	0.98
11/09	2,734	2,735	2,670	2,684	-3.56%	812,700	2704億1466万	-4.21%	19.15	0.96
11/08	2,794	2,794	2,762	2,783	+0.04%	245,400	2803億8897万	-0.89%	19.85	1
11/07	2,784	2,784	2,761	2,782	+0.8%	159,100	2802億8822万	-1.07%	19.85	1
11/04	2,770	2,778	2,745	2,760	-1.43%	224,500	2780億7171万	-1.99%	19.69	0.99
11/02	2,759	2,801	2,746	2,800	+1.08%	215,600	2821億173万	-0.71%	19.98	1
11/01	2,800	2,812	2,769	2,770	-0.47%	142,100	2790億7921万	-1.88%	19.76	0.99
10/31	2,767	2,792	2,766	2,783	+1.35%	216,200	2803億8897万	-1.52%	19.85	1
10/28	2,730	2,746	2,716	2,746	-0.47%	1,257,700	2766億6120万	-2.93%	19.59	0.98
10/27	2,787	2,789	2,753	2,759	-1.29%	257,400	2779億7096万	-2.68%	19.68	0.99
10/26	2,771	2,810	2,770	2,795	+0.83%	250,300	2815億9798万	-1.62%	19.94	1
10/25	2,740	2,779	2,728	2,772	+0.62%	191,800	2792億8071万	-2.63%	19.78	0.99
10/24	2,780	2,781	2,746	2,755	-0.43%	214,600	2775億6795万	-3.43%	19.65	0.99
10/21	2,790	2,800	2,767	2,767	-0.9%	178,300	2787億7696万	-3.22%	19.74	0.99
10/20	2,799	2,807	2,791	2,792	-0.61%	206,700	2812億9573万	-2.62%	19.92	1
10/19	2,805	2,827	2,801	2,809	-0.21%	235,800	2830億849万	-2.3%	20.04	1.01
10/18	2,813	2,829	2,806	2,815	+0.11%	175,000	2836億1299万	-2.36%	20.08	1.01
10/17	2,824	2,832	2,812	2,812	-0.81%	138,700	2833億1074万	-2.6%	20.06	1.01
10/14	2,838	2,856	2,812	2,835	+0.64%	222,700	2856億2800万	-1.9%	20.23	1.02
10/13	2,840	2,840	2,815	2,817	-1.09%	188,600	2838億1449万	-2.66%	20.1	1.01
10/12	2,820	2,869	2,812	2,848	+1.06%	261,500	2869億3776万	-1.76%	20.32	1.02
10/11	2,819	2,853	2,808	2,818	-0.98%	328,800	2839億1524万	-2.89%	20.1	1.01
10/07	2,849	2,868	2,843	2,846	-1.25%	213,600	2867億3626万	-2.1%	20.3	1.02
10/06	2,891	2,906	2,877	2,882	-0.86%	214,200	2903億6328万	-1.03%	20.56	1.03
10/05	2,932	2,932	2,897	2,907	-0.45%	155,700	2928億8205万	-0.27%	20.74	1.04
10/04	2,885	2,926	2,861	2,920	+3.55%	334,000	2941億9181万	+0.1%	20.83	1.05
10/03	2,853	2,853	2,807	2,820	-2.32%	206,800	2841億1674万	-3.39%	20.12	1.01
09/30	2,888	2,908	2,867	2,887	+0.38%	188,800	2908億6703万	-1.3%	20.6	1.03
09/29	2,861	2,885	2,827	2,876	+0.56%	247,700	2897億5878万	-1.78%	20.66	1.04
09/28	2,847	2,864	2,839	2,860	-0.76%	245,200	2881億4677万	-2.46%	20.54	1.03
09/27	2,850	2,896	2,849	2,882	+1.3%	251,100	2903億6328万	-1.84%	20.7	1.04
09/26	2,850	2,872	2,835	2,845	-0.77%	349,600	2866億3551万	-3.26%	20.43	1.03
09/22	2,898	2,900	2,867	2,867	-1.17%	161,100	2888億5202万	-2.71%	20.59	1.03
09/21	2,891	2,920	2,886	2,901	-0.24%	213,100	2922億7754万	-1.79%	20.84	1.05
09/20	2,928	2,933	2,890	2,908	-0.78%	206,300	2929億8280万	-1.72%	20.89	1.05
09/16	2,906	2,939	2,903	2,931	+0.51%	373,100	2953億6万	-1.11%	21.05	1.06
09/15	2,919	2,925	2,908	2,916	-0.24%	143,000	2937億8880万	-1.69%	20.94	1.05
09/14	2,928	2,931	2,907	2,923	-1.55%	169,500	2944億9406万	-1.55%	21	1.05

2810 ハウス食品G

PER

2022/09/14～2023/02/10

株価＆PERの推移

開示資料

決算

株式

チャート