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

2011/10/06

2011/03/04～2011/10/06

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
10/06	580	583	573	573	-2.27%	2,400	-	-2.99%	-	-
10/05	587	587	587	587	0%	600	-	-0.9%	-	-
10/04	587	587	587	587	0%	300	-	-1.07%	-	-
09/30	587	587	587	587	-2.76%	900	16億7080万	-1.23%	19.07	0.41
09/29	603	603	603	603	+2.26%	300	-	+1.4%	-	-
09/28	590	590	590	590	+2.31%	300	-	-0.84%	-	-
09/26	583	600	577	577	-5.46%	1,200	-	-3.24%	-	-
09/16	610	610	610	610	+1.67%	300	-	+2.18%	-	-
09/15	600	600	600	600	+2.27%	300	-	+0.5%	-	-
09/14	587	587	587	587	0%	300	-	-1.9%	-	-
09/13	577	587	577	587	+1.73%	600	-	-2.06%	-	-
09/12	577	577	577	577	-2.26%	300	-	-3.73%	-	-
09/09	590	590	590	590	-1.12%	300	-	-1.83%	-	-
09/08	597	597	597	597	+0.56%	600	-	-0.89%	-	-
09/05	593	593	593	593	-0.56%	300	-	-1.44%	-	-
09/01	597	597	597	597	-0.56%	300	-	-1.05%	-	-
08/30	600	600	600	600	-1.64%	600	-	-0.83%	-	-
08/29	610	610	610	610	+2.23%	300	-	+0.83%	-	-
08/24	597	597	597	597	+1.7%	300	-	-1.54%	-	-
08/23	583	587	583	587	0%	1,200	-	-3.35%	-	-
08/19	587	587	587	587	0%	600	-	-3.51%	-	-
08/18	587	587	587	587	0%	300	-	-3.67%	-	-
08/16	610	610	583	587	-1.68%	2,400	-	-3.83%	-	-
08/15	600	600	597	597	+0.56%	600	-	-2.35%	-	-
08/11	590	593	590	593	+1.71%	900	-	-3.05%	-	-
08/09	590	590	583	583	-6.42%	600	-	-4.84%	-	-
08/08	623	623	623	623	+3.31%	600	-	+1.36%	-	-
08/02	603	603	603	603	-2.69%	300	-	-2.06%	-	-
07/29	620	620	620	620	+2.76%	600	-	+0.65%	-	-
07/28	603	603	603	603	-0.55%	300	-	-2.06%	-	-
07/26	610	610	607	607	-1.62%	900	-	-1.67%	-	-
07/25	617	617	617	617	+1.65%	300	-	-0.22%	-	-
07/21	607	607	607	607	0%	600	-	-1.83%	-	-
07/20	613	623	607	607	-1.09%	1,200	-	-1.99%	-	-
07/19	613	613	613	613	+1.1%	300	-	-0.92%	-	-
07/15	610	610	607	607	-2.15%	900	-	-2.15%	-	-
07/14	620	620	620	620	+2.76%	600	-	0%	-	-
07/13	597	603	597	603	-1.09%	5,700	-	-3%	-	-
07/12	617	617	607	610	-1.61%	1,800	-	-1.93%	-	-
07/11	620	620	620	620	-2.11%	300	-	-0.48%	-	-
07/04	610	633	610	633	+3.83%	1,800	-	+1.66%	-	-
07/01	613	613	610	610	-2.14%	1,200	-	-2.09%	-	-
06/30	623	623	623	623	+0.54%	300	17億7522万	+0.05%	20.26	0.44
06/29	620	620	620	620	+1.09%	300	-	-0.48%	-	-
06/28	613	613	613	613	-0.54%	900	-	-1.71%	-	-
06/24	617	617	617	617	0%	600	-	-1.33%	-	-
06/23	623	623	617	617	+0.54%	600	-	-1.33%	-	-
06/22	613	613	613	613	0%	300	-	-1.87%	-	-
06/20	627	627	613	613	-0.54%	900	-	-1.87%	-	-
06/17	617	617	617	617	-5.13%	600	-	-1.49%	-	-
06/16	650	650	650	650	+2.63%	900	-	+3.67%	-	-
06/15	633	633	633	633	+2.7%	300	-	+1.17%	-	-
06/14	617	617	617	617	0%	600	-	-1.33%	-	-
06/13	617	617	617	617	-2.63%	300	-	-1.49%	-	-
06/10	630	633	630	633	+2.15%	900	-	+1.17%	-	-
06/03	620	620	620	620	0%	600	-	-0.8%	-	-
05/30	620	620	620	620	0%	300	-	-0.8%	-	-
05/27	620	620	620	620	+0.54%	300	-	-0.96%	-	-
05/25	617	617	617	617	-1.6%	300	-	-1.33%	-	-
05/24	627	627	627	627	0%	300	-	+0.11%	-	-
05/23	627	627	627	627	-4.08%	600	-	+0.11%	-	-
05/20	653	653	653	653	+5.38%	300	-	+4.37%	-	-
05/19	620	620	620	620	0%	300	-	-1.12%	-	-
05/18	620	633	620	620	-1.06%	1,800	-	-1.27%	-	-
05/17	627	627	627	627	0%	300	-	-0.37%	-	-
05/16	627	627	627	627	0%	600	-	-0.37%	-	-
05/13	627	627	627	627	+0.53%	300	-	-0.05%	-	-
05/11	627	627	623	623	-1.58%	1,200	-	-0.27%	-	-
05/10	633	633	633	633	+1.06%	300	-	+1.5%	-	-
05/06	627	627	627	627	+0.53%	600	-	+0.59%	-	-
04/25	623	627	623	623	-1.58%	900	-	-0.27%	-	-
04/22	633	633	633	633	+3.83%	300	-	+1.01%	-	-
04/21	633	633	610	610	-3.68%	600	-	-2.87%	-	-
04/20	633	633	633	633	-2.56%	300	-	+0.37%	-	-
04/19	650	650	650	650	+5.41%	300	-	+2.69%	-	-
04/18	670	670	617	617	0%	1,200	-	-2.73%	-	-
04/15	617	617	617	617	-1.6%	300	-	-3.04%	-	-
04/13	627	627	627	627	+2.73%	300	-	-1.93%	-	-
04/12	610	610	610	610	-2.66%	300	-	-4.69%	-	-
04/11	627	627	627	627	+1.62%	300	-	-2.54%	-	-
04/08	617	617	617	617	-2.63%	300	-	-4.39%	-	-
04/07	633	633	633	633	+4.4%	900	-	-2.26%	-	-
04/06	607	607	607	607	-4.21%	300	-	-6.67%	-	-
04/05	633	633	633	633	0%	900	-	-3.16%	-	-
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%	-	-

和弘食品（2813）の株価チャート

2011/03/04～2011/10/06

株価推移

開示資料

決算

株式

チャート