2810 ハウス食品G

PER

2023/05/16

2022/12/16～2023/05/16

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
05/16	3,220	3,285	3,205	3,285	+2.18%	336,900	3309億6578万	+11.24%	18.1	1.14
05/15	3,230	3,235	3,195	3,215	+0.16%	205,100	3239億1324万	+9.58%	17.72	1.11
05/12	3,160	3,220	3,125	3,210	+1.26%	414,500	3234億949万	+10.01%	17.69	1.11
05/11	3,175	3,215	3,080	3,170	+5.32%	647,000	3193億7946万	+9.2%	17.47	1.1
05/10	3,030	3,035	2,985	3,010	-0.99%	236,700	3032億5936万	+4.15%	16.59	1.04
05/09	3,015	3,040	3,005	3,040	+1.33%	202,600	3062億8188万	+5.48%	16.75	1.05
05/08	2,999	3,035	2,986	3,000	+0.03%	238,400	3022億5186万	+4.38%	16.53	1.04
05/02	3,035	3,035	2,974	2,999	-1.35%	238,700	3021億5110万	+4.53%	16.53	1.04
05/01	3,000	3,045	2,995	3,040	+1.67%	286,700	3062億8188万	+6.29%	16.75	1.05
04/28	2,951	3,000	2,947	2,990	+2.47%	393,200	3012億4435万	+4.95%	16.48	1.03
04/27	2,930	2,930	2,900	2,918	-0.44%	163,600	2939億9030万	+2.75%	16.08	1.01
04/26	2,925	2,939	2,919	2,931	+0.14%	182,200	2953億6万	+3.5%	16.15	1.01
04/25	2,921	2,932	2,916	2,927	+0.41%	121,900	2948億9706万	+3.65%	16.13	1.01
04/24	2,921	2,933	2,906	2,915	+0.66%	208,300	2936億8805万	+3.55%	16.06	1.01
04/21	2,896	2,900	2,882	2,896	-0.03%	125,400	2917億7379万	+3.17%	15.96	1
04/20	2,878	2,899	2,864	2,897	+0.66%	203,600	2918億7454万	+3.43%	15.96	1
04/19	2,864	2,878	2,861	2,878	+0.21%	135,100	2899億6028万	+2.97%	15.86	1
04/18	2,859	2,875	2,851	2,872	+1.48%	232,600	2893億5578万	+3.01%	15.83	0.99
04/17	2,824	2,832	2,808	2,830	+0.35%	117,400	2851億2425万	+1.76%	15.6	0.98
04/14	2,804	2,826	2,795	2,820	+1%	161,900	2841億1674万	+1.55%	15.54	0.98
04/13	2,795	2,805	2,787	2,792	-0.14%	135,700	2812億9573万	+0.58%	15.39	0.97
04/12	2,801	2,816	2,796	2,796	-0.18%	125,400	2816億9873万	+0.79%	15.41	0.97
04/11	2,810	2,821	2,796	2,801	-0.18%	113,600	2822億248万	+1.05%	15.44	0.97
04/10	2,806	2,816	2,797	2,806	+0.54%	130,000	2827億623万	+1.3%	15.46	0.97
04/07	2,820	2,820	2,791	2,791	-0.89%	115,700	2811億9498万	+0.87%	15.38	0.97
04/06	2,800	2,817	2,793	2,816	+0.5%	191,000	2837億1374万	+1.88%	15.52	0.97
04/05	2,842	2,842	2,801	2,802	-1.62%	134,600	2823億323万	+1.56%	15.44	0.97
04/04	2,833	2,848	2,818	2,848	+0.35%	190,900	2869億3776万	+3.38%	15.69	0.98
04/03	2,820	2,839	2,813	2,838	+1%	215,200	2859億3025万	+3.2%	15.64	0.98
03/31	2,836	2,836	2,798	2,810	-1.13%	164,100	2831億924万	+2.41%	19.91	1
03/30	2,817	2,845	2,802	2,842	-0.8%	216,600	2863億3326万	+3.76%	20.14	1.01
03/29	2,793	2,866	2,782	2,865	+3.13%	490,600	2886億5052万	+4.83%	20.3	1.02
03/28	2,772	2,797	2,763	2,778	+0.58%	235,200	2798億8522万	+1.91%	19.68	0.99
03/27	2,782	2,813	2,762	2,762	+0.18%	264,200	2782億7321万	+1.43%	19.57	0.98
03/24	2,732	2,761	2,731	2,757	+0.62%	148,700	2777億6945万	+1.36%	19.54	0.98
03/23	2,723	2,741	2,716	2,740	+0.66%	134,000	2760億5669万	+0.85%	19.42	0.97
03/22	2,726	2,727	2,710	2,722	+0.78%	131,600	2742億4318万	+0.22%	19.29	0.97
03/20	2,728	2,728	2,700	2,701	-0.77%	125,700	2721億2742万	-0.48%	19.14	0.96
03/17	2,732	2,735	2,714	2,722	-0.55%	239,700	2742億4318万	+0.29%	19.29	0.97
03/16	2,711	2,739	2,706	2,737	0%	155,800	2757億5444万	+0.92%	19.39	0.97
03/15	2,734	2,749	2,726	2,737	+0.7%	158,100	2757億5444万	+1%	19.39	0.97
03/14	2,680	2,724	2,657	2,718	+0.97%	337,400	2738億4018万	+0.37%	19.26	0.97
03/13	2,705	2,709	2,671	2,692	-1.72%	273,700	2712億2066万	-0.55%	19.08	0.96
03/10	2,756	2,766	2,734	2,739	-1.72%	258,400	2759億5594万	+1.18%	19.41	0.97
03/09	2,764	2,790	2,764	2,787	+1.16%	129,700	2807億9197万	+2.99%	19.75	0.99
03/08	2,742	2,760	2,742	2,755	+0.47%	107,300	2775億6795万	+1.89%	19.52	0.98
03/07	2,733	2,758	2,733	2,742	+0.22%	131,000	2762億5820万	+1.41%	19.43	0.98
03/06	2,739	2,740	2,724	2,736	-0.15%	135,200	2756億5369万	+1.18%	19.39	0.97
03/03	2,733	2,744	2,713	2,740	+0.81%	147,100	2760億5669万	+1.37%	19.42	0.97
03/02	2,707	2,725	2,705	2,718	+0.82%	162,300	2738億4018万	+0.55%	19.26	0.97
03/01	2,696	2,700	2,688	2,696	-0.19%	116,400	2716億2367万	-0.26%	19.1	0.96
02/28	2,711	2,716	2,699	2,701	-0.37%	139,800	2721億2742万	-0.15%	19.14	0.96
02/27	2,695	2,711	2,689	2,711	+0.48%	103,600	2731億3493万	+0.18%	19.21	0.96
02/24	2,691	2,704	2,684	2,698	+0.45%	122,100	2718億2517万	-0.3%	19.12	0.96
02/22	2,690	2,694	2,668	2,686	-0.26%	154,100	2706億1616万	-0.7%	19.03	0.96
02/21	2,691	2,697	2,686	2,693	+0.15%	86,400	2713億2141万	-0.44%	19.08	0.96
02/20	2,698	2,703	2,680	2,689	-0.07%	133,500	2709億1841万	-0.55%	19.05	0.96
02/17	2,683	2,694	2,677	2,691	+0.22%	83,000	2711億1991万	-0.48%	19.07	0.96
02/16	2,698	2,700	2,681	2,685	-0.22%	76,400	2705億1541万	-0.63%	19.03	0.96
02/15	2,703	2,708	2,684	2,691	-0.74%	66,000	2711億1991万	-0.37%	19.07	0.96
02/14	2,698	2,711	2,693	2,711	+1.04%	74,400	2731億3493万	+0.44%	19.21	0.96
02/13	2,690	2,694	2,675	2,683	+0.11%	89,900	2703億1391万	-0.48%	19.01	0.95
02/10	2,670	2,680	2,662	2,680	0%	171,700	2700億1166万	-0.59%	18.99	0.95
02/09	2,674	2,697	2,673	2,680	-0.15%	122,000	2700億1166万	-0.59%	18.99	0.95
02/08	2,690	2,694	2,675	2,684	-0.07%	102,300	2704億1466万	-0.52%	19.02	0.95
02/07	2,704	2,716	2,681	2,686	-0.15%	130,400	2706億1616万	-0.56%	19.03	0.96
02/06	2,695	2,705	2,666	2,690	-0.44%	259,500	2710億1916万	-0.59%	19.06	0.96
02/03	2,706	2,717	2,693	2,702	-0.15%	118,100	2722億2817万	-0.3%	19.15	0.96
02/02	2,740	2,745	2,705	2,706	-1.13%	85,500	2726億3117万	-0.29%	19.17	0.96
02/01	2,789	2,789	2,736	2,737	-1.12%	107,600	2757億5444万	+0.77%	19.39	0.97
01/31	2,746	2,769	2,746	2,768	+1.02%	161,200	2788億7771万	+1.84%	19.61	0.98
01/30	2,713	2,740	2,713	2,740	+1.11%	105,600	2760億5669万	+0.81%	19.42	0.97
01/27	2,737	2,737	2,705	2,710	-0.81%	127,300	2730億3418万	-0.29%	19.2	0.96
01/26	2,738	2,753	2,732	2,732	-0.18%	118,200	2752億5069万	+0.44%	19.36	0.97
01/25	2,730	2,747	2,730	2,737	-0.04%	87,400	2757億5444万	+0.59%	19.39	0.97
01/24	2,735	2,745	2,726	2,738	+0.77%	118,900	2758億5519万	+0.59%	19.4	0.97
01/23	2,720	2,727	2,707	2,717	+0.33%	106,700	2737億3943万	-0.22%	19.25	0.97
01/20	2,686	2,734	2,683	2,708	+0.97%	124,600	2728億3267万	-0.62%	19.19	0.96
01/19	2,687	2,697	2,677	2,682	-0.48%	92,600	2702億1316万	-1.69%	19	0.95
01/18	2,664	2,715	2,664	2,695	+1.16%	151,000	2715億2292万	-1.32%	19.1	0.96
01/17	2,670	2,679	2,657	2,664	-0.34%	110,500	2683億9965万	-2.56%	18.88	0.95
01/16	2,650	2,686	2,650	2,673	+0.72%	157,200	2693億640万	-2.34%	18.94	0.95
01/13	2,646	2,678	2,646	2,654	-0.3%	179,200	2673億9214万	-3.1%	18.81	0.94
01/12	2,661	2,679	2,646	2,662	+0.76%	186,300	2681億9815万	-2.92%	18.86	0.95
01/11	2,648	2,662	2,642	2,642	+0.11%	183,500	2661億8313万	-3.72%	18.72	0.94
01/10	2,678	2,692	2,634	2,639	-1.2%	219,800	2658億8088万	-3.93%	18.7	0.94
01/06	2,677	2,684	2,658	2,671	-0.78%	228,100	2691億490万	-2.87%	18.93	0.95
01/05	2,694	2,699	2,666	2,692	-0.66%	203,700	2712億2066万	-2.18%	19.08	0.96
01/04	2,742	2,743	2,688	2,710	-2.45%	308,900	2730億3418万	-1.6%	19.2	0.96
2022
12/30	2,800	2,807	2,777	2,778	-0.47%	106,800	2798億8522万	+0.8%	19.68	0.99
12/29	2,804	2,809	2,771	2,791	-0.61%	134,600	2811億9498万	+1.23%	19.78	0.99
12/28	2,790	2,808	2,786	2,808	+0.83%	119,200	2829億774万	+1.85%	19.9	1
12/27	2,783	2,802	2,775	2,785	+0.51%	132,000	2805億9047万	+1.05%	19.73	0.99
12/26	2,789	2,789	2,761	2,771	-0.14%	110,500	2791億7996万	+0.62%	19.64	0.99
12/23	2,763	2,775	2,763	2,775	+0.36%	80,900	2795億8297万	+0.8%	19.66	0.99
12/22	2,748	2,773	2,729	2,765	+0.47%	169,200	2785億7546万	+0.47%	19.59	0.98
12/21	2,739	2,765	2,730	2,752	-0.07%	166,000	2772億6570万	+0.15%	19.5	0.98
12/20	2,771	2,772	2,721	2,754	-0.18%	171,900	2774億6720万	+0.33%	19.51	0.98
12/19	2,741	2,760	2,739	2,759	0%	154,400	2779億7096万	+0.62%	19.55	0.98
12/16	2,750	2,759	2,742	2,759	-0.18%	171,600	2779億7096万	+0.73%	19.55	0.98

2810 ハウス食品G

PER

2022/12/16～2023/05/16

株価＆PERの推移

開示資料

決算

株式

チャート