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

2011/12/19

2011/05/23～2011/12/19

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
12/19	178	180	174	180	-0.55%	6,000	-	+1.12%	-	-
12/16	181	181	181	181	+0.56%	4,000	-	+1.69%	-	-
12/15	178	180	178	180	+1.69%	2,000	-	+1.12%	-	-
12/13	177	177	177	177	-1.67%	3,000	-	0%	-	-
12/12	184	184	180	180	-0.55%	2,000	-	+1.69%	-	-
12/09	181	181	181	181	0%	1,000	-	+2.26%	-	-
12/08	181	181	181	181	+2.26%	1,000	-	+2.26%	-	-
12/07	177	177	177	177	-1.67%	1,000	-	0%	-	-
12/06	180	180	180	180	+1.12%	1,000	-	+1.69%	-	-
12/02	177	178	177	178	+0.56%	2,000	-	+1.14%	-	-
12/01	177	177	177	177	-5.35%	1,000	-	+0.57%	-	-
11/30	178	187	178	187	+8.09%	4,000	-	+6.25%	-	-
11/28	173	173	173	173	-0.57%	1,000	-	-1.14%	-	-
11/24	174	174	174	174	-2.25%	1,000	-	-0.57%	-	-
11/21	178	178	178	178	+2.89%	1,000	-	+1.71%	-	-
11/18	173	173	173	173	0%	1,000	-	-1.14%	-	-
11/17	174	174	173	173	-2.81%	2,000	-	-1.14%	-	-
11/16	178	178	178	178	+2.3%	2,000	-	+1.71%	-	-
11/15	177	177	174	174	-1.69%	3,000	-	-0.57%	-	-
11/11	177	177	177	177	+0.57%	2,000	-	+1.14%	-	-
11/10	176	176	176	176	-0.56%	1,000	-	+0.57%	-	-
11/08	181	181	177	177	-2.21%	3,000	-	+1.14%	-	-
11/07	175	181	175	181	+3.43%	3,000	-	+2.84%	-	-
11/02	176	177	175	175	-1.69%	6,000	-	-0.57%	-	-
10/31	178	178	178	178	0%	3,000	-	+1.14%	-	-
10/28	178	178	178	178	+1.71%	1,000	-	+1.71%	-	-
10/27	175	175	175	175	0%	1,000	-	0%	-	-
10/26	175	175	175	175	-0.57%	1,000	-	0%	-	-
10/25	175	176	175	176	+0.57%	2,000	-	0%	-	-
10/24	176	176	175	175	-1.69%	3,000	-	-0.57%	-	-
10/21	173	178	173	178	+2.3%	2,000	-	+1.14%	-	-
10/19	175	175	174	174	0%	4,000	-	-1.14%	-	-
10/18	175	175	174	174	0%	5,000	-	-1.14%	-	-
10/17	174	174	174	174	0%	3,000	-	-1.14%	-	-
10/14	173	174	173	174	+0.58%	6,000	-	-1.14%	-	-
10/13	172	173	172	173	+0.58%	8,000	-	-2.26%	-	-
10/12	172	172	171	172	0%	6,000	-	-2.82%	-	-
10/11	172	172	172	172	+0.58%	1,000	-	-2.82%	-	-
10/07	172	172	170	171	-0.58%	22,000	-	-3.39%	-	-
10/06	174	175	172	172	-2.27%	8,000	-	-2.82%	-	-
10/05	176	176	176	176	0%	2,000	-	-1.12%	-	-
10/04	176	176	176	176	0%	1,000	-	-1.12%	-	-
09/30	176	176	176	176	-2.76%	3,000	16億7080万	-1.12%	19.07	0.41
09/29	181	181	181	181	+2.26%	1,000	-	+1.12%	-	-
09/28	177	177	177	177	+2.31%	1,000	-	-1.12%	-	-
09/26	175	180	173	173	-5.46%	4,000	-	-3.35%	-	-
09/16	183	183	183	183	+1.67%	1,000	-	+2.23%	-	-
09/15	180	180	180	180	+2.27%	1,000	-	+0.56%	-	-
09/14	176	176	176	176	0%	1,000	-	-1.68%	-	-
09/13	173	176	173	176	+1.73%	2,000	-	-2.22%	-	-
09/12	173	173	173	173	-2.26%	1,000	-	-3.89%	-	-
09/09	177	177	177	177	-1.12%	1,000	-	-1.67%	-	-
09/08	179	179	179	179	+0.56%	2,000	-	-1.1%	-	-
09/05	178	178	178	178	-0.56%	1,000	-	-1.66%	-	-
09/01	179	179	179	179	-0.56%	1,000	-	-1.1%	-	-
08/30	180	180	180	180	-1.64%	2,000	-	-0.55%	-	-
08/29	183	183	183	183	+2.23%	1,000	-	+0.55%	-	-
08/24	179	179	179	179	+1.7%	1,000	-	-1.65%	-	-
08/23	175	176	175	176	0%	4,000	-	-3.3%	-	-
08/19	176	176	176	176	0%	2,000	-	-3.3%	-	-
08/18	176	176	176	176	0%	1,000	-	-3.83%	-	-
08/16	183	183	175	176	-1.68%	8,000	-	-3.83%	-	-
08/15	180	180	179	179	+0.56%	2,000	-	-2.19%	-	-
08/11	177	178	177	178	+1.71%	3,000	-	-3.26%	-	-
08/09	177	177	175	175	-6.42%	2,000	-	-4.89%	-	-
08/08	187	187	187	187	+3.31%	2,000	-	+1.08%	-	-
08/02	181	181	181	181	-2.69%	1,000	-	-2.16%	-	-
07/29	186	186	186	186	+2.76%	2,000	-	+0.54%	-	-
07/28	181	181	181	181	-0.55%	1,000	-	-2.16%	-	-
07/26	183	183	182	182	-1.62%	3,000	-	-1.62%	-	-
07/25	185	185	185	185	+1.65%	1,000	-	0%	-	-
07/21	182	182	182	182	0%	2,000	-	-1.62%	-	-
07/20	184	187	182	182	-1.09%	4,000	-	-2.15%	-	-
07/19	184	184	184	184	+1.1%	1,000	-	-1.08%	-	-
07/15	183	183	182	182	-2.15%	3,000	-	-2.15%	-	-
07/14	186	186	186	186	+2.76%	2,000	-	0%	-	-
07/13	179	181	179	181	-1.09%	19,000	-	-3.21%	-	-
07/12	185	185	182	183	-1.61%	6,000	-	-2.14%	-	-
07/11	186	186	186	186	-2.11%	1,000	-	-0.53%	-	-
07/04	183	190	183	190	+3.83%	6,000	-	+1.6%	-	-
07/01	184	184	183	183	-2.14%	4,000	-	-2.14%	-	-
06/30	187	187	187	187	+0.54%	1,000	17億7522万	0%	20.26	0.44
06/29	186	186	186	186	+1.09%	1,000	-	-0.53%	-	-
06/28	184	184	184	184	-0.54%	3,000	-	-1.6%	-	-
06/24	185	185	185	185	0%	2,000	-	-1.07%	-	-
06/23	187	187	185	185	+0.54%	2,000	-	-1.07%	-	-
06/22	184	184	184	184	0%	1,000	-	-2.13%	-	-
06/20	188	188	184	184	-0.54%	3,000	-	-2.13%	-	-
06/17	185	185	185	185	-5.13%	2,000	-	-1.6%	-	-
06/16	195	195	195	195	+2.63%	3,000	-	+3.72%	-	-
06/15	190	190	190	190	+2.7%	1,000	-	+1.06%	-	-
06/14	185	185	185	185	0%	2,000	-	-1.6%	-	-
06/13	185	185	185	185	-2.63%	1,000	-	-1.6%	-	-
06/10	189	190	189	190	+2.15%	3,000	-	+1.06%	-	-
06/03	186	186	186	186	0%	2,000	-	-1.06%	-	-
05/30	186	186	186	186	0%	1,000	-	-1.06%	-	-
05/27	186	186	186	186	+0.54%	1,000	-	-1.06%	-	-
05/25	185	185	185	185	-1.6%	1,000	-	-1.6%	-	-
05/24	188	188	188	188	0%	1,000	-	0%	-	-
05/23	188	188	188	188	-4.08%	2,000	-	0%	-	-

和弘食品（2813）の株価チャート

2011/05/23～2011/12/19

株価推移

開示資料

決算

株式

チャート