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

2011/05/24

2010/11/25～2011/05/24

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
05/24	188	188	188	188	0%	1,000	-	0%	-	-
05/23	188	188	188	188	-4.08%	2,000	-	0%	-	-
05/20	196	196	196	196	+5.38%	1,000	-	+4.26%	-	-
05/19	186	186	186	186	0%	1,000	-	-1.06%	-	-
05/18	186	190	186	186	-1.06%	6,000	-	-1.06%	-	-
05/17	188	188	188	188	0%	1,000	-	-0.53%	-	-
05/16	188	188	188	188	0%	2,000	-	-0.53%	-	-
05/13	188	188	188	188	+0.53%	1,000	-	0%	-	-
05/11	188	188	187	187	-1.58%	4,000	-	0%	-	-
05/10	190	190	190	190	+1.06%	1,000	-	+1.6%	-	-
05/06	188	188	188	188	+0.53%	2,000	-	+0.53%	-	-
04/25	187	188	187	187	-1.58%	3,000	-	-0.53%	-	-
04/22	190	190	190	190	+3.83%	1,000	-	+1.06%	-	-
04/21	190	190	183	183	-3.68%	2,000	-	-2.66%	-	-
04/20	190	190	190	190	-2.56%	1,000	-	+0.53%	-	-
04/19	195	195	195	195	+5.41%	1,000	-	+2.63%	-	-
04/18	201	201	185	185	0%	4,000	-	-2.63%	-	-
04/15	185	185	185	185	-1.6%	1,000	-	-3.14%	-	-
04/13	188	188	188	188	+2.73%	1,000	-	-2.08%	-	-
04/12	183	183	183	183	-2.66%	1,000	-	-4.69%	-	-
04/11	188	188	188	188	+1.62%	1,000	-	-2.59%	-	-
04/08	185	185	185	185	-2.63%	1,000	-	-4.64%	-	-
04/07	190	190	190	190	+4.4%	3,000	-	-2.06%	-	-
04/06	182	182	182	182	-4.21%	1,000	-	-6.67%	-	-
04/05	190	190	190	190	0%	3,000	-	-3.06%	-	-
04/04	189	190	185	190	0%	4,000	-	-3.55%	-	-
04/01	193	193	183	190	-5.47%	4,000	-	-4.04%	-	-
03/28	201	201	201	201	+4.69%	1,000	-	+1.52%	-	-
03/25	190	192	190	192	+0.52%	4,000	-	-3.52%	-	-
03/24	191	191	191	191	+0.53%	2,000	-	-4.02%	-	-
03/18	199	199	190	190	+9.2%	2,000	-	-5%	-	-
03/17	173	183	173	174	+1.75%	3,000	-	-13.43%	-	-
03/16	169	179	169	171	-7.07%	6,000	-	-15.35%	-	-
03/15	184	184	180	184	0%	8,000	-	-9.36%	-	-
03/14	183	193	183	184	-8%	6,000	-	-9.8%	-	-
03/11	200	200	200	200	0%	1,000	-	-2.44%	-	-
03/10	200	200	200	200	-0.5%	2,000	-	-2.91%	-	-
03/09	202	202	201	201	-0.99%	3,000	-	-2.43%	-	-
03/08	203	203	203	203	0%	1,000	-	-1.46%	-	-
03/07	203	203	203	203	0%	1,000	-	-1.46%	-	-
03/04	202	203	202	203	-0.98%	3,000	-	-1.46%	-	-
03/02	202	205	202	205	+1.49%	2,000	-	-0.97%	-	-
02/25	204	204	202	202	+0.5%	3,000	-	-2.42%	-	-
02/24	201	201	201	201	0%	1,000	-	-2.9%	-	-
02/23	202	202	201	201	-2.43%	2,000	-	-2.9%	-	-
02/21	209	209	206	206	0%	2,000	-	-0.96%	-	-
02/18	206	206	206	206	-0.48%	4,000	-	-0.96%	-	-
02/17	209	209	207	207	-0.96%	2,000	-	-0.48%	-	-
02/16	209	209	209	209	-0.48%	1,000	-	+0.48%	-	-
02/15	209	210	208	210	+0.48%	4,000	-	+0.96%	-	-
02/14	209	209	209	209	+0.48%	1,000	-	+0.48%	-	-
02/10	208	208	208	208	-0.48%	11,000	-	+0.48%	-	-
02/09	212	212	209	209	+0.48%	2,000	-	+0.97%	-	-
02/07	207	211	207	208	+0.48%	3,000	-	+0.48%	-	-
02/04	208	208	207	207	+0.49%	3,000	-	-0.48%	-	-
02/02	206	206	206	206	+0.49%	2,000	-	-1.44%	-	-
02/01	205	207	205	205	0%	3,000	-	-2.38%	-	-
01/31	201	205	201	205	-1.91%	7,000	-	-2.84%	-	-
01/28	209	209	209	209	-0.48%	1,000	-	-1.42%	-	-
01/27	210	210	210	210	+1.94%	1,000	-	-0.94%	-	-
01/26	206	206	206	206	0%	1,000	-	-3.29%	-	-
01/25	206	206	206	206	0%	1,000	-	-3.29%	-	-
01/24	206	206	206	206	-0.48%	1,000	-	-3.74%	-	-
01/21	206	207	206	207	-0.48%	5,000	-	-3.27%	-	-
01/20	208	208	208	208	0%	2,000	-	-3.26%	-	-
01/19	208	208	208	208	+0.48%	1,000	-	-3.26%	-	-
01/18	207	207	207	207	-0.96%	3,000	-	-4.17%	-	-
01/17	216	216	209	209	0%	5,000	-	-3.24%	-	-
01/14	208	210	207	209	+0.48%	6,000	-	-3.69%	-	-
01/13	208	208	208	208	+0.48%	1,000	-	-4.15%	-	-
01/11	209	209	207	207	+0.49%	7,000	-	-4.61%	-	-
01/07	207	208	206	206	-0.48%	6,000	-	-5.5%	-	-
01/06	208	208	207	207	-0.96%	3,000	-	-5.05%	-	-
01/05	209	209	209	209	-0.48%	2,000	-	-4.57%	-	-
01/04	207	210	206	210	+1.45%	10,000	-	-4.11%	-	-
2010
12/30	206	207	206	207	+0.49%	7,000	-	-5.48%	-	-
12/29	205	207	205	206	+0.98%	8,000	-	-6.36%	-	-
12/28	204	212	202	204	-12.45%	28,000	-	-7.27%	-	-
12/27	228	233	228	233	+2.19%	18,000	-	+5.91%	-	-
12/24	228	228	227	228	+0.44%	10,000	-	+3.64%	-	-
12/22	226	227	226	227	+0.44%	7,000	-	+3.65%	-	-
12/21	226	226	220	226	0%	10,000	-	+3.67%	-	-
12/20	224	226	224	226	+0.89%	9,000	-	+3.67%	-	-
12/17	223	224	221	224	+0.45%	5,000	-	+3.23%	-	-
12/16	222	223	221	223	+1.36%	9,000	-	+3.24%	-	-
12/15	221	222	220	220	+0.46%	9,000	-	+1.85%	-	-
12/14	220	220	219	219	+0.92%	4,000	-	+1.86%	-	-
12/13	220	220	217	217	-1.81%	7,000	-	+0.93%	-	-
12/10	219	221	218	221	+1.84%	8,000	-	+3.27%	-	-
12/09	218	218	217	217	-1.36%	4,000	-	+1.4%	-	-
12/08	218	220	218	220	+0.46%	9,000	-	+3.29%	-	-
12/07	220	220	219	219	-0.45%	2,000	-	+2.82%	-	-
12/06	217	220	217	220	+1.38%	4,000	-	+3.77%	-	-
12/03	218	218	217	217	0%	3,000	-	+2.84%	-	-
12/02	218	218	217	217	+0.46%	3,000	-	+2.84%	-	-
12/01	216	216	216	216	-0.46%	2,000	-	+2.86%	-	-
11/30	220	220	217	217	-1.36%	3,000	-	+3.33%	-	-
11/29	219	220	219	220	+0.46%	3,000	-	+5.26%	-	-
11/26	218	219	218	219	+0.46%	2,000	-	+4.78%	-	-
11/25	216	218	216	218	+0.46%	2,000	-	+4.81%	-	-

和弘食品（2813）の株価チャート

2010/11/25～2011/05/24

株価推移

開示資料

決算

株式

チャート