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

2011/03/28

2010/10/28～2011/03/28

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
03/28	1,456	1,473	1,456	1,473	+1.45%	245,100	-	-0.47%	-	-
03/25	1,458	1,458	1,446	1,452	+0.48%	146,600	-	-2.09%	-	-
03/24	1,460	1,466	1,443	1,445	-0.34%	224,000	-	-2.76%	-	-
03/23	1,469	1,469	1,441	1,450	-0.82%	270,200	-	-2.62%	-	-
03/22	1,464	1,470	1,443	1,462	+1.95%	210,700	-	-2.08%	-	-
03/18	1,414	1,446	1,413	1,434	+1.63%	234,100	-	-4.14%	-	-
03/17	1,360	1,414	1,350	1,411	+3.14%	349,100	-	-5.93%	-	-
03/16	1,277	1,368	1,277	1,368	+7.13%	371,200	-	-9.04%	-	-
03/15	1,396	1,396	1,231	1,277	-9.69%	525,800	-	-15.43%	-	-
03/14	1,315	1,440	1,230	1,414	-6.05%	413,200	-	-6.97%	-	-
03/11	1,510	1,516	1,504	1,505	-0.33%	293,900	-	-1.25%	-	-
03/10	1,518	1,521	1,510	1,510	-0.4%	93,400	-	-0.92%	-	-
03/09	1,514	1,523	1,513	1,516	+0.4%	103,800	-	-0.52%	-	-
03/08	1,511	1,518	1,510	1,510	0%	146,300	-	-0.85%	-	-
03/07	1,520	1,524	1,510	1,510	-0.66%	156,600	-	-0.92%	-	-
03/04	1,525	1,529	1,519	1,520	-0.07%	157,500	-	-0.26%	-	-
03/03	1,528	1,528	1,521	1,521	+0.07%	89,900	-	-0.26%	-	-
03/02	1,529	1,530	1,520	1,520	-0.65%	170,700	-	-0.33%	-	-
03/01	1,531	1,540	1,527	1,530	+0.13%	160,400	-	+0.26%	-	-
02/28	1,529	1,533	1,524	1,528	+0.13%	155,600	-	+0.13%	-	-
02/25	1,521	1,528	1,521	1,526	+0.07%	160,500	-	+0.07%	-	-
02/24	1,533	1,542	1,525	1,525	-0.59%	153,100	-	0%	-	-
02/23	1,533	1,544	1,530	1,534	-0.13%	144,600	-	+0.59%	-	-
02/22	1,530	1,540	1,528	1,536	+0.2%	129,700	-	+0.72%	-	-
02/21	1,532	1,535	1,524	1,533	-0.07%	164,500	-	+0.59%	-	-
02/18	1,540	1,540	1,532	1,534	-0.26%	84,600	-	+0.72%	-	-
02/17	1,529	1,539	1,524	1,538	+0.92%	139,900	-	+0.98%	-	-
02/16	1,532	1,533	1,523	1,524	-0.39%	101,800	-	+0.2%	-	-
02/15	1,536	1,538	1,530	1,530	-0.33%	80,500	-	+0.59%	-	-
02/14	1,539	1,539	1,531	1,535	+0.13%	102,300	-	+0.99%	-	-
02/10	1,530	1,535	1,524	1,533	+0.2%	116,600	-	+0.99%	-	-
02/09	1,521	1,530	1,520	1,530	+0.99%	160,900	-	+0.86%	-	-
02/08	1,522	1,523	1,515	1,515	-0.26%	95,400	-	0%	-	-
02/07	1,522	1,522	1,512	1,519	+0.46%	159,000	-	+0.26%	-	-
02/04	1,510	1,515	1,510	1,512	+0.53%	107,500	-	-0.13%	-	-
02/03	1,509	1,510	1,501	1,504	-0.27%	139,500	-	-0.59%	-	-
02/02	1,515	1,521	1,508	1,508	-0.13%	167,400	-	-0.33%	-	-
02/01	1,514	1,514	1,502	1,510	-0.2%	223,300	-	-0.13%	-	-
01/31	1,514	1,520	1,500	1,513	-0.33%	217,100	-	+0.07%	-	-
01/28	1,535	1,537	1,518	1,518	-1.3%	223,900	-	+0.4%	-	-
01/27	1,540	1,544	1,533	1,538	-0.13%	207,800	-	+1.79%	-	-
01/26	1,547	1,547	1,533	1,540	-0.32%	160,700	-	+1.99%	-	-
01/25	1,539	1,550	1,535	1,545	+0.78%	250,200	-	+2.39%	-	-
01/24	1,513	1,535	1,513	1,533	+1.93%	286,300	-	+1.66%	-	-
01/21	1,517	1,518	1,500	1,504	-0.86%	178,900	-	-0.13%	-	-
01/20	1,518	1,520	1,514	1,517	-0.13%	139,600	-	+0.66%	-	-
01/19	1,527	1,530	1,516	1,519	-0.39%	179,700	-	+0.86%	-	-
01/18	1,530	1,533	1,525	1,525	+0.13%	107,000	-	+1.33%	-	-
01/17	1,521	1,529	1,521	1,523	+0.4%	123,500	-	+1.26%	-	-
01/14	1,516	1,520	1,513	1,517	+0.2%	160,800	-	+1%	-	-
01/13	1,511	1,515	1,510	1,514	+0.26%	138,200	-	+0.87%	-	-
01/12	1,508	1,514	1,508	1,510	+0.27%	139,300	-	+0.67%	-	-
01/11	1,512	1,512	1,505	1,506	+0.13%	132,000	-	+0.47%	-	-
01/07	1,500	1,513	1,499	1,504	+0.6%	220,700	-	+0.4%	-	-
01/06	1,500	1,503	1,495	1,495	-0.13%	108,500	-	-0.13%	-	-
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%	-	-

カゴメ（2811）の株価チャート

2010/10/28～2011/03/28

株価推移

開示資料

決算

株式

チャート