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

2011/12/07

2011/05/11～2011/12/07

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
12/07	590	590	590	590	-1.67%	300	-	+0.17%	-	-
12/06	600	600	600	600	+1.12%	300	-	+1.87%	-	-
12/02	590	593	590	593	+0.56%	600	-	+0.91%	-	-
12/01	590	590	590	590	-5.35%	300	-	+0.51%	-	-
11/30	593	623	593	623	+8.09%	1,200	-	+6.19%	-	-
11/28	577	577	577	577	-0.57%	300	-	-1.42%	-	-
11/24	580	580	580	580	-2.25%	300	-	-0.85%	-	-
11/21	593	593	593	593	+2.89%	300	-	+1.6%	-	-
11/18	577	577	577	577	0%	300	-	-1.09%	-	-
11/17	580	580	577	577	-2.81%	600	-	-1.26%	-	-
11/16	593	593	593	593	+2.3%	600	-	+1.6%	-	-
11/15	590	590	580	580	-1.69%	900	-	-0.68%	-	-
11/11	590	590	590	590	+0.57%	600	-	+0.85%	-	-
11/10	587	587	587	587	-0.56%	300	-	+0.28%	-	-
11/08	603	603	590	590	-2.21%	900	-	+1.03%	-	-
11/07	583	603	583	603	+3.43%	900	-	+3.13%	-	-
11/02	587	590	583	583	-1.69%	1,800	-	-0.28%	-	-
10/31	593	593	593	593	0%	900	-	+1.42%	-	-
10/28	593	593	593	593	+1.71%	300	-	+1.42%	-	-
10/27	583	583	583	583	0%	300	-	-0.11%	-	-
10/26	583	583	583	583	-0.57%	300	-	-0.28%	-	-
10/25	583	587	583	587	+0.57%	600	-	+0.28%	-	-
10/24	587	587	583	583	-1.69%	900	-	-0.28%	-	-
10/21	577	593	577	593	+2.3%	600	-	+1.25%	-	-
10/19	583	583	580	580	0%	1,200	-	-1.02%	-	-
10/18	583	583	580	580	0%	1,500	-	-1.19%	-	-
10/17	580	580	580	580	0%	900	-	-1.36%	-	-
10/14	577	580	577	580	+0.58%	1,800	-	-1.36%	-	-
10/13	573	577	573	577	+0.58%	2,400	-	-2.09%	-	-
10/12	573	573	570	573	0%	1,800	-	-2.66%	-	-
10/11	573	573	573	573	+0.58%	300	-	-2.66%	-	-
10/07	573	573	567	570	-0.58%	6,600	-	-3.39%	-	-
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%	-	-

和弘食品（2813）の株価チャート

2011/05/11～2011/12/07

株価推移

開示資料

決算

株式

チャート