カゴメ（2811）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/05

2010/08/09～2011/01/05

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
2011
01/05	1,501	1,504	1,497	1,497	-0.13%	94,600	-	0%	-	-
01/04	1,505	1,505	1,497	1,499	+0.33%	88,900	-	+0.07%	-	-
2010
12/30	1,506	1,507	1,494	1,494	-0.53%	143,000	-	-0.27%	-	-
12/29	1,497	1,505	1,495	1,502	+0.54%	110,400	-	+0.2%	-	-
12/28	1,497	1,499	1,492	1,494	+0.07%	91,300	-	-0.47%	-	-
12/27	1,496	1,499	1,491	1,493	-0.2%	170,300	-	-0.67%	-	-
12/24	1,502	1,506	1,496	1,496	-0.73%	203,100	-	-0.53%	-	-
12/22	1,517	1,518	1,505	1,507	-0.53%	154,600	-	+0.13%	-	-
12/21	1,505	1,519	1,502	1,515	+1%	487,200	-	+0.73%	-	-
12/20	1,509	1,510	1,500	1,500	-0.53%	180,500	-	-0.27%	-	-
12/17	1,510	1,515	1,508	1,508	-0.07%	132,400	-	+0.27%	-	-
12/16	1,512	1,518	1,506	1,509	-0.2%	269,200	-	+0.33%	-	-
12/15	1,503	1,512	1,500	1,512	+0.67%	207,900	-	+0.47%	-	-
12/14	1,510	1,512	1,500	1,502	-0.4%	364,100	-	-0.13%	-	-
12/13	1,497	1,508	1,497	1,508	+0.73%	461,900	-	+0.27%	-	-
12/10	1,494	1,499	1,490	1,497	+0.27%	377,300	-	-0.47%	-	-
12/09	1,495	1,499	1,492	1,493	-0.2%	130,200	-	-0.73%	-	-
12/08	1,490	1,497	1,490	1,496	+0.2%	172,900	-	-0.53%	-	-
12/07	1,486	1,493	1,481	1,493	+0.54%	186,300	-	-0.73%	-	-
12/06	1,490	1,492	1,485	1,485	0%	138,700	-	-1.33%	-	-
12/03	1,487	1,492	1,485	1,485	+0.07%	130,200	-	-1.39%	-	-
12/02	1,491	1,496	1,484	1,484	+0.07%	248,800	-	-1.53%	-	-
12/01	1,470	1,483	1,468	1,483	+0.34%	150,000	-	-1.66%	-	-
11/30	1,490	1,503	1,478	1,478	-0.54%	421,200	-	-2.18%	-	-
11/29	1,475	1,497	1,436	1,486	-2.3%	904,100	-	-1.78%	-	-
11/26	1,523	1,534	1,521	1,521	+0.07%	107,900	-	+0.4%	-	-
11/25	1,540	1,540	1,520	1,520	+0.26%	146,000	-	+0.2%	-	-
11/24	1,529	1,529	1,506	1,516	-1.49%	139,800	-	-0.2%	-	-
11/22	1,541	1,546	1,537	1,539	+0.07%	84,500	-	+1.25%	-	-
11/19	1,536	1,545	1,528	1,538	+0.46%	143,400	-	+1.25%	-	-
11/18	1,505	1,539	1,505	1,531	+1.59%	148,800	-	+0.72%	-	-
11/17	1,501	1,507	1,500	1,507	+0.47%	106,000	-	-0.86%	-	-
11/16	1,510	1,513	1,500	1,500	-0.4%	137,200	-	-1.38%	-	-
11/15	1,516	1,521	1,505	1,506	-0.07%	122,300	-	-1.18%	-	-
11/12	1,510	1,519	1,507	1,507	-0.46%	121,900	-	-1.37%	-	-
11/11	1,513	1,521	1,505	1,514	+0.13%	142,300	-	-1.17%	-	-
11/10	1,499	1,517	1,499	1,512	+1.07%	152,000	-	-1.5%	-	-
11/09	1,509	1,511	1,493	1,496	-1.19%	162,100	-	-2.79%	-	-
11/08	1,520	1,523	1,502	1,514	+0.2%	129,300	-	-1.94%	-	-
11/05	1,501	1,521	1,501	1,511	+1.48%	240,900	-	-2.39%	-	-
11/04	1,495	1,507	1,489	1,489	0%	160,500	-	-4.18%	-	-
11/02	1,505	1,507	1,473	1,489	-0.67%	307,800	-	-4.49%	-	-
11/01	1,511	1,511	1,489	1,499	-1.12%	223,400	-	-4.16%	-	-
10/29	1,500	1,525	1,483	1,516	+0.93%	397,400	-	-3.32%	-	-
10/28	1,513	1,517	1,494	1,502	-0.99%	428,100	-	-4.45%	-	-
10/27	1,518	1,525	1,496	1,517	+0.66%	366,400	-	-3.8%	-	-
10/26	1,554	1,554	1,506	1,507	-3.02%	410,500	-	-4.68%	-	-
10/25	1,538	1,561	1,538	1,554	+0.71%	155,800	-	-2.08%	-	-
10/22	1,536	1,556	1,535	1,543	+0.46%	206,400	-	-3.02%	-	-
10/21	1,560	1,561	1,530	1,536	-1.73%	183,700	-	-3.76%	-	-
10/20	1,558	1,571	1,539	1,563	+0.06%	232,800	-	-2.37%	-	-
10/19	1,545	1,572	1,541	1,562	+1.17%	216,300	-	-2.74%	-	-
10/18	1,531	1,560	1,525	1,544	+1.31%	128,900	-	-4.1%	-	-
10/15	1,545	1,545	1,522	1,524	-1.36%	211,000	-	-5.63%	-	-
10/14	1,547	1,553	1,536	1,545	+0.19%	200,000	-	-4.69%	-	-
10/13	1,534	1,547	1,526	1,542	+0.92%	166,200	-	-5.11%	-	-
10/12	1,580	1,580	1,527	1,528	-2.74%	197,600	-	-6.26%	-	-
10/08	1,596	1,596	1,571	1,571	-2.36%	231,000	-	-3.91%	-	-
10/07	1,600	1,617	1,597	1,609	+0.06%	112,600	-	-1.77%	-	-
10/06	1,606	1,609	1,593	1,608	+0.25%	173,700	-	-1.89%	-	-
10/05	1,600	1,609	1,576	1,604	-0.19%	165,900	-	-2.25%	-	-
10/04	1,626	1,626	1,606	1,607	-1.11%	120,200	-	-2.19%	-	-
10/01	1,620	1,629	1,614	1,625	+0.56%	143,900	-	-1.1%	-	-
09/30	1,636	1,639	1,611	1,616	-1.52%	118,600	-	-1.64%	-	-
09/29	1,623	1,641	1,622	1,641	+1.17%	156,100	-	-0.12%	-	-
09/28	1,604	1,624	1,600	1,622	+0.31%	212,200	-	-1.16%	-	-
09/27	1,610	1,618	1,596	1,617	+0.81%	349,600	-	-1.4%	-	-
09/24	1,605	1,617	1,600	1,604	+0.06%	537,200	-	-2.2%	-	-
09/22	1,621	1,621	1,603	1,603	-1.41%	232,200	-	-2.26%	-	-
09/21	1,631	1,638	1,623	1,626	-0.49%	185,200	-	-0.79%	-	-
09/17	1,643	1,657	1,631	1,634	-0.55%	182,700	-	-0.18%	-	-
09/16	1,669	1,669	1,641	1,643	-1.5%	158,400	-	+0.55%	-	-
09/15	1,658	1,673	1,652	1,668	0%	191,500	-	+2.27%	-	-
09/14	1,655	1,670	1,654	1,668	+0.42%	142,200	-	+2.58%	-	-
09/13	1,675	1,677	1,659	1,661	-0.72%	145,900	-	+2.4%	-	-
09/10	1,672	1,675	1,664	1,673	+0.36%	236,100	-	+3.34%	-	-
09/09	1,663	1,668	1,654	1,667	+0.3%	70,800	-	+3.22%	-	-
09/08	1,658	1,664	1,642	1,662	-0.42%	165,700	-	+3.23%	-	-
09/07	1,661	1,669	1,658	1,669	0%	69,800	-	+3.99%	-	-
09/06	1,662	1,670	1,653	1,669	+0.48%	132,400	-	+4.25%	-	-
09/03	1,655	1,665	1,651	1,661	+0.3%	158,900	-	+4.14%	-	-
09/02	1,650	1,657	1,635	1,656	+1.22%	164,100	-	+4.15%	-	-
09/01	1,640	1,640	1,622	1,636	-0.37%	175,500	-	+3.15%	-	-
08/31	1,644	1,649	1,636	1,642	-1.08%	182,800	-	+3.66%	-	-
08/30	1,649	1,664	1,645	1,660	+1.41%	244,500	-	+5%	-	-
08/27	1,612	1,640	1,612	1,637	+0.74%	225,200	-	+3.74%	-	-
08/26	1,623	1,625	1,615	1,625	+0.18%	132,000	-	+3.17%	-	-
08/25	1,604	1,625	1,600	1,622	+1.06%	334,500	-	+3.12%	-	-
08/24	1,596	1,606	1,593	1,605	+0.44%	153,600	-	+2.1%	-	-
08/23	1,599	1,609	1,598	1,598	0%	125,400	-	+1.72%	-	-
08/20	1,600	1,606	1,590	1,598	-0.62%	147,600	-	+1.72%	-	-
08/19	1,613	1,617	1,604	1,608	-0.25%	114,700	-	+2.36%	-	-
08/18	1,599	1,619	1,596	1,612	+1.58%	249,900	-	+2.54%	-	-
08/17	1,569	1,590	1,565	1,587	+0.95%	134,300	-	+0.95%	-	-
08/16	1,553	1,577	1,552	1,572	+0.7%	120,200	-	-0.06%	-	-
08/13	1,546	1,567	1,544	1,561	+0.97%	104,300	-	-0.95%	-	-
08/12	1,541	1,549	1,541	1,546	-0.58%	120,900	-	-2.09%	-	-
08/11	1,561	1,564	1,541	1,555	-0.58%	194,300	-	-1.71%	-	-
08/10	1,581	1,583	1,560	1,564	-1.08%	126,300	-	-1.32%	-	-
08/09	1,579	1,590	1,571	1,581	+0.19%	139,300	-	-0.38%	-	-

カゴメ（2811）の株価チャート

2010/08/09～2011/01/05

株価推移

開示資料

決算

株式

チャート