和弘食品（2813）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

2011/04/04

2010/10/13～2011/04/04

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
2023	10/1, 株式分割 1→3
2017	10/1, 株式併合 10→1
2011
04/04	630	633	617	633	0%	1,200	-	-3.6%	-	-
04/01	643	643	610	633	-5.47%	1,200	-	-3.89%	-	-
03/28	670	670	670	670	+4.69%	300	-	+1.36%	-	-
03/25	633	640	633	640	+0.52%	1,200	-	-3.47%	-	-
03/24	637	637	637	637	+0.53%	600	-	-4.26%	-	-
03/18	663	663	633	633	+9.2%	600	-	-5.05%	-	-
03/17	577	610	577	580	+1.75%	900	-	-13.3%	-	-
03/16	563	597	563	570	-7.07%	1,800	-	-15.3%	-	-
03/15	613	613	600	613	0%	2,400	-	-9.54%	-	-
03/14	610	643	610	613	-8%	1,800	-	-9.94%	-	-
03/11	667	667	667	667	0%	300	-	-2.53%	-	-
03/10	667	667	667	667	-0.5%	600	-	-2.68%	-	-
03/09	673	673	670	670	-0.99%	900	-	-2.33%	-	-
03/08	677	677	677	677	0%	300	-	-1.5%	-	-
03/07	677	677	677	677	0%	300	-	-1.5%	-	-
03/04	673	677	673	677	-0.98%	900	-	-1.65%	-	-
03/02	673	683	673	683	+1.49%	600	-	-0.82%	-	-
02/25	680	680	673	673	+0.5%	900	-	-2.27%	-	-
02/24	670	670	670	670	0%	300	-	-2.9%	-	-
02/23	673	673	670	670	-2.43%	600	-	-3.04%	-	-
02/21	697	697	687	687	0%	600	-	-0.77%	-	-
02/18	687	687	687	687	-0.48%	1,200	-	-0.77%	-	-
02/17	697	697	690	690	-0.96%	600	-	-0.29%	-	-
02/16	697	697	697	697	-0.48%	300	-	+0.67%	-	-
02/15	697	700	693	700	+0.48%	1,200	-	+1.16%	-	-
02/14	697	697	697	697	+0.48%	300	-	+0.67%	-	-
02/10	693	693	693	693	-0.48%	3,300	-	+0.19%	-	-
02/09	707	707	697	697	+0.48%	600	-	+0.82%	-	-
02/07	690	703	690	693	+0.48%	900	-	+0.34%	-	-
02/04	693	693	690	690	+0.49%	900	-	-0.58%	-	-
02/02	687	687	687	687	+0.49%	600	-	-1.48%	-	-
02/01	683	690	683	683	0%	900	-	-2.38%	-	-
01/31	670	683	670	683	-1.91%	2,100	-	-2.66%	-	-
01/28	697	697	697	697	-0.48%	300	-	-1.18%	-	-
01/27	700	700	700	700	+1.94%	300	-	-0.99%	-	-
01/26	687	687	687	687	0%	300	-	-3.15%	-	-
01/25	687	687	687	687	0%	300	-	-3.42%	-	-
01/24	687	687	687	687	-0.48%	300	-	-3.69%	-	-
01/21	687	690	687	690	-0.48%	1,500	-	-3.36%	-	-
01/20	693	693	693	693	0%	600	-	-3.17%	-	-
01/19	693	693	693	693	+0.48%	300	-	-3.3%	-	-
01/18	690	690	690	690	-0.96%	900	-	-4.03%	-	-
01/17	720	720	697	697	0%	1,500	-	-3.24%	-	-
01/14	693	700	690	697	+0.48%	1,800	-	-3.51%	-	-
01/13	693	693	693	693	+0.48%	300	-	-4.1%	-	-
01/11	697	697	690	690	+0.49%	2,100	-	-4.7%	-	-
01/07	690	693	687	687	-0.48%	1,800	-	-5.29%	-	-
01/06	693	693	690	690	-0.96%	900	-	-5.09%	-	-
01/05	697	697	697	697	-0.48%	600	-	-4.3%	-	-
01/04	690	700	687	700	+1.45%	3,000	-	-4.11%	-	-
2010
12/30	687	690	687	690	+0.49%	2,100	-	-5.61%	-	-
12/29	683	690	683	687	+0.98%	2,400	-	-6.19%	-	-
12/28	680	707	673	680	-12.45%	8,400	-	-7.23%	-	-
12/27	760	777	760	777	+2.19%	5,400	-	+5.67%	-	-
12/24	760	760	757	760	+0.44%	3,000	-	+3.68%	-	-
12/22	753	757	753	757	+0.44%	2,100	-	+3.65%	-	-
12/21	753	753	733	753	0%	3,000	-	+3.62%	-	-
12/20	747	753	747	753	+0.89%	2,700	-	+3.76%	-	-
12/17	743	747	737	747	+0.45%	1,500	-	+3.13%	-	-
12/16	740	743	737	743	+1.36%	2,700	-	+3.1%	-	-
12/15	737	740	733	733	+0.46%	2,700	-	+1.99%	-	-
12/14	733	733	730	730	+0.92%	1,200	-	+1.67%	-	-
12/13	733	733	723	723	-1.81%	2,100	-	+1.02%	-	-
12/10	730	737	727	737	+1.84%	2,400	-	+3.03%	-	-
12/09	727	727	723	723	-1.36%	1,200	-	+1.45%	-	-
12/08	727	733	727	733	+0.46%	2,700	-	+3.14%	-	-
12/07	733	733	730	730	-0.45%	600	-	+2.96%	-	-
12/06	723	733	723	733	+1.38%	1,200	-	+3.72%	-	-
12/03	727	727	723	723	0%	900	-	+2.6%	-	-
12/02	727	727	723	723	+0.46%	900	-	+2.89%	-	-
12/01	720	720	720	720	-0.46%	600	-	+2.71%	-	-
11/30	733	733	723	723	-1.36%	900	-	+3.33%	-	-
11/29	730	733	730	733	+0.46%	900	-	+5.06%	-	-
11/26	727	730	727	730	+0.46%	600	-	+4.89%	-	-
11/25	720	727	720	727	+0.46%	600	-	+4.71%	-	-
11/24	717	723	710	723	+0.46%	1,200	-	+4.38%	-	-
11/22	720	720	720	720	+0.47%	600	-	+4.2%	-	-
11/19	717	717	717	717	0%	300	-	+4.02%	-	-
11/18	717	717	717	717	+3.37%	300	-	+4.32%	-	-
11/17	693	693	693	693	0%	300	-	+1.07%	-	-
11/16	720	720	693	693	-3.26%	1,500	-	+1.22%	-	-
11/15	703	717	703	717	+2.38%	1,200	-	+4.62%	-	-
11/12	700	700	700	700	+1.94%	600	-	+2.49%	-	-
11/10	697	697	683	687	-1.44%	1,500	-	+0.54%	-	-
11/09	697	697	697	697	0%	600	-	+2%	-	-
11/08	697	700	697	697	+0.97%	900	-	+2%	-	-
11/05	683	690	683	690	+0.98%	900	-	+1.17%	-	-
11/04	687	687	683	683	0%	1,500	-	+0.34%	-	-
11/02	683	683	683	683	0%	600	-	+0.49%	-	-
11/01	683	683	683	683	-0.97%	600	-	+0.49%	-	-
10/29	690	690	690	690	+2.48%	300	-	+1.62%	-	-
10/28	673	673	673	673	0%	600	-	-0.69%	-	-
10/26	683	683	673	673	-0.49%	900	-	-0.69%	-	-
10/25	673	677	673	677	-0.49%	1,200	-	-0.2%	-	-
10/22	677	680	677	680	-1.92%	900	-	+0.29%	-	-
10/21	693	693	693	693	+1.96%	600	-	+2.41%	-	-
10/18	680	680	680	680	0%	900	-	+0.44%	-	-
10/15	680	680	680	680	-0.49%	300	-	+0.44%	-	-
10/14	687	687	683	683	-0.49%	600	-	+0.94%	-	-
10/13	687	687	687	687	+1.48%	600	-	+1.43%	-	-

和弘食品（2813）の株価チャート

2010/10/13～2011/04/04

株価推移

開示資料

決算

株式

チャート