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

2012/01/12

2011/08/15～2012/01/12

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
2012
01/12	1,530	1,531	1,518	1,518	-0.91%	62,100	-	+0.13%	-	-
01/11	1,526	1,534	1,526	1,532	+0.46%	55,300	-	+1.12%	-	-
01/10	1,518	1,534	1,517	1,525	+0.79%	102,100	-	+0.73%	-	-
01/06	1,531	1,531	1,503	1,513	-1.43%	168,300	-	-0.07%	-	-
01/05	1,539	1,544	1,535	1,535	0%	93,900	-	+1.39%	-	-
01/04	1,539	1,544	1,532	1,535	+0.26%	169,000	-	+1.52%	-	-
2011
12/30	1,532	1,535	1,526	1,531	0%	89,300	-	+1.32%	-	-
12/29	1,526	1,532	1,520	1,531	+0.07%	93,600	-	+1.39%	-	-
12/28	1,523	1,532	1,519	1,530	+0.26%	113,300	-	+1.32%	-	-
12/27	1,513	1,526	1,512	1,526	+0.86%	123,700	-	+1.13%	-	-
12/26	1,514	1,517	1,512	1,513	0%	92,300	-	+0.33%	-	-
12/22	1,511	1,516	1,507	1,513	+0.13%	102,900	-	+0.4%	-	-
12/21	1,511	1,512	1,502	1,511	+0.33%	56,400	-	+0.33%	-	-
12/20	1,503	1,508	1,501	1,506	+0.27%	64,300	-	+0.07%	-	-
12/19	1,500	1,506	1,497	1,502	+0.07%	120,000	-	-0.13%	-	-
12/16	1,501	1,511	1,501	1,501	+0.07%	81,800	-	-0.13%	-	-
12/15	1,501	1,507	1,499	1,500	-0.53%	64,500	-	-0.2%	-	-
12/14	1,504	1,514	1,502	1,508	-0.07%	70,800	-	+0.33%	-	-
12/13	1,500	1,512	1,499	1,509	-0.33%	98,600	-	+0.47%	-	-
12/12	1,510	1,519	1,509	1,514	+0.8%	131,300	-	+0.87%	-	-
12/09	1,505	1,509	1,498	1,502	-0.92%	173,200	-	+0.13%	-	-
12/08	1,508	1,516	1,507	1,516	+0.4%	65,600	-	+1.13%	-	-
12/07	1,497	1,512	1,494	1,510	+0.94%	84,900	-	+0.8%	-	-
12/06	1,505	1,518	1,490	1,496	-1.06%	114,100	-	-0.13%	-	-
12/05	1,511	1,515	1,502	1,512	+0.2%	58,700	-	+0.93%	-	-
12/02	1,515	1,515	1,498	1,509	+0.2%	94,800	-	+0.87%	-	-
12/01	1,520	1,520	1,505	1,506	-0.86%	96,900	-	+0.8%	-	-
11/30	1,499	1,519	1,497	1,519	+1%	118,300	-	+1.74%	-	-
11/29	1,500	1,504	1,487	1,504	+0.27%	105,100	-	+0.87%	-	-
11/28	1,510	1,510	1,497	1,500	-0.2%	91,100	-	+0.67%	-	-
11/25	1,503	1,515	1,493	1,503	-0.33%	95,500	-	+0.87%	-	-
11/24	1,510	1,524	1,507	1,508	-0.79%	102,200	-	+1.28%	-	-
11/22	1,518	1,520	1,505	1,520	+0.13%	119,500	-	+2.15%	-	-
11/21	1,500	1,519	1,495	1,518	+1.27%	112,700	-	+2.15%	-	-
11/18	1,488	1,500	1,488	1,499	+0.27%	117,400	-	+0.94%	-	-
11/17	1,482	1,495	1,481	1,495	+0.74%	106,000	-	+0.67%	-	-
11/16	1,484	1,490	1,479	1,484	-0.2%	52,900	-	-0.07%	-	-
11/15	1,484	1,491	1,480	1,487	+0.07%	82,800	-	+0.07%	-	-
11/14	1,490	1,492	1,473	1,486	+0.34%	71,700	-	-0.07%	-	-
11/11	1,485	1,498	1,473	1,481	-0.4%	110,100	-	-0.54%	-	-
11/10	1,477	1,495	1,476	1,487	-0.87%	140,300	-	-0.27%	-	-
11/09	1,487	1,500	1,483	1,500	+1.49%	102,900	-	+0.54%	-	-
11/08	1,486	1,499	1,475	1,478	-0.54%	105,200	-	-1%	-	-
11/07	1,476	1,492	1,472	1,486	+0.13%	115,400	-	-0.67%	-	-
11/04	1,484	1,488	1,471	1,484	0%	96,300	-	-0.87%	-	-
11/02	1,483	1,495	1,466	1,484	-0.87%	174,800	-	-1%	-	-
11/01	1,496	1,510	1,480	1,497	+0.13%	125,500	-	-0.27%	-	-
10/31	1,501	1,521	1,482	1,495	-0.33%	230,100	-	-0.47%	-	-
10/28	1,482	1,511	1,471	1,500	+1.97%	400,500	-	-0.13%	-	-
10/27	1,466	1,473	1,453	1,471	+0.41%	194,100	-	-2.06%	-	-
10/26	1,470	1,473	1,453	1,465	-0.34%	193,400	-	-2.53%	-	-
10/25	1,475	1,485	1,464	1,470	-0.27%	146,700	-	-2.26%	-	-
10/24	1,488	1,493	1,473	1,474	-0.34%	116,100	-	-2.06%	-	-
10/21	1,491	1,493	1,479	1,479	-0.67%	53,300	-	-1.79%	-	-
10/20	1,485	1,492	1,477	1,489	-0.2%	92,200	-	-1.19%	-	-
10/19	1,485	1,493	1,478	1,492	+1.36%	86,000	-	-1%	-	-
10/18	1,479	1,488	1,472	1,472	-1.08%	75,300	-	-2.32%	-	-
10/17	1,480	1,492	1,471	1,488	+0.61%	129,400	-	-1.33%	-	-
10/14	1,490	1,493	1,479	1,479	-1.27%	102,600	-	-1.92%	-	-
10/13	1,515	1,518	1,495	1,498	-0.53%	149,700	-	-0.66%	-	-
10/12	1,496	1,518	1,495	1,506	0%	146,000	-	-0.07%	-	-
10/11	1,518	1,528	1,505	1,506	-0.46%	198,700	-	0%	-	-
10/07	1,527	1,530	1,513	1,513	-0.92%	172,900	-	+0.6%	-	-
10/06	1,526	1,534	1,518	1,527	0%	142,400	-	+1.66%	-	-
10/05	1,530	1,533	1,508	1,527	+0.26%	207,000	-	+1.87%	-	-
10/04	1,535	1,539	1,520	1,523	-0.72%	142,600	-	+1.87%	-	-
10/03	1,501	1,537	1,501	1,534	+0.2%	180,100	-	+2.88%	-	-
09/30	1,530	1,531	1,521	1,531	0%	279,100	1525億1354万	+2.96%	36.17	1.63
09/29	1,529	1,535	1,511	1,531	+0.07%	316,400	-	+3.17%	-	-
09/28	1,512	1,534	1,512	1,530	+0.33%	298,500	-	+3.38%	-	-
09/27	1,521	1,525	1,491	1,525	+0.33%	422,100	-	+3.32%	-	-
09/26	1,506	1,524	1,496	1,520	+0.8%	306,000	-	+3.33%	-	-
09/22	1,486	1,508	1,472	1,508	+1.21%	336,400	-	+2.79%	-	-
09/21	1,491	1,503	1,488	1,490	+0.13%	177,600	-	+1.85%	-	-
09/20	1,482	1,495	1,482	1,488	-0.6%	112,100	-	+1.92%	-	-
09/16	1,500	1,503	1,495	1,497	-0.2%	104,200	-	+2.75%	-	-
09/15	1,499	1,506	1,491	1,500	+0.27%	129,900	-	+3.23%	-	-
09/14	1,499	1,506	1,490	1,496	-0.13%	157,600	-	+3.24%	-	-
09/13	1,489	1,499	1,483	1,498	+0.67%	145,900	-	+3.74%	-	-
09/12	1,492	1,495	1,476	1,488	-0.8%	111,600	-	+3.41%	-	-
09/09	1,495	1,501	1,491	1,500	+0.33%	244,300	-	+4.6%	-	-
09/08	1,486	1,495	1,484	1,495	+0.88%	142,300	-	+4.62%	-	-
09/07	1,484	1,485	1,465	1,482	0%	152,800	-	+3.93%	-	-
09/06	1,461	1,486	1,460	1,482	+0.54%	204,600	-	+4.22%	-	-
09/05	1,472	1,475	1,462	1,474	-0.07%	71,200	-	+3.8%	-	-
09/02	1,472	1,478	1,458	1,475	+0.2%	130,900	-	+4.02%	-	-
09/01	1,465	1,482	1,460	1,472	+0.82%	241,400	-	+3.95%	-	-
08/31	1,444	1,464	1,442	1,460	+1.39%	194,900	-	+3.25%	-	-
08/30	1,442	1,447	1,433	1,440	0%	160,300	-	+1.91%	-	-
08/29	1,440	1,444	1,427	1,440	+0.63%	113,700	-	+1.84%	-	-
08/26	1,427	1,443	1,427	1,431	+0.42%	110,900	-	+1.13%	-	-
08/25	1,448	1,449	1,425	1,425	-1.52%	126,900	-	+0.56%	-	-
08/24	1,449	1,454	1,436	1,447	+0.35%	191,500	-	+1.97%	-	-
08/23	1,428	1,447	1,428	1,442	+1.76%	190,500	-	+1.55%	-	-
08/22	1,410	1,424	1,410	1,417	+0.5%	136,200	-	-0.28%	-	-
08/19	1,390	1,414	1,385	1,410	-0.21%	126,000	-	-0.98%	-	-
08/18	1,416	1,416	1,403	1,413	-0.07%	72,400	-	-0.98%	-	-
08/17	1,405	1,415	1,397	1,414	+0.43%	91,400	-	-1.05%	-	-
08/16	1,414	1,414	1,398	1,408	+0.07%	84,200	-	-1.68%	-	-
08/15	1,415	1,418	1,395	1,407	+0.43%	98,100	-	-1.95%	-	-

カゴメ（2811）の株価チャート

2011/08/15～2012/01/12

株価推移

開示資料

決算

株式

チャート