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

2012/03/07

2011/08/29～2012/03/07

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
2012
03/07	197	197	197	197	0%	3,000	-	+3.14%	-	-
03/06	198	198	197	197	-0.51%	2,000	-	+3.14%	-	-
03/05	199	199	195	198	+1.54%	3,000	-	+4.21%	-	-
03/01	195	195	195	195	0%	1,000	-	+3.17%	-	-
02/29	195	195	195	195	-1.52%	2,000	-	+3.17%	-	-
02/27	198	198	193	198	0%	7,000	-	+5.32%	-	-
02/24	195	198	195	198	+1.54%	9,000	-	+5.88%	-	-
02/23	195	195	195	195	0%	1,000	-	+4.28%	-	-
02/22	195	197	195	195	0%	6,000	-	+4.84%	-	-
02/21	195	195	195	195	0%	3,000	-	+5.41%	-	-
02/20	195	195	190	195	-2.01%	3,000	-	+5.41%	-	-
02/16	199	199	199	199	+3.65%	2,000	-	+8.15%	-	-
02/15	193	193	192	192	-2.54%	2,000	-	+4.92%	-	-
02/14	188	197	188	197	+6.49%	9,000	-	+7.65%	-	-
02/08	185	185	185	185	-1.6%	1,000	-	+1.65%	-	-
02/07	189	189	188	188	-1.05%	3,000	-	+3.3%	-	-
02/06	190	190	190	190	+4.97%	1,000	-	+4.97%	-	-
02/02	184	184	181	181	-1.09%	6,000	-	0%	-	-
02/01	183	183	183	183	-0.54%	1,000	-	+1.1%	-	-
01/31	185	185	184	184	-1.08%	4,000	-	+1.66%	-	-
01/30	186	186	186	186	0%	1,000	-	+2.76%	-	-
01/27	183	186	183	186	+1.64%	5,000	-	+3.33%	-	-
01/26	183	183	183	183	0%	1,000	-	+1.67%	-	-
01/25	183	183	183	183	0%	1,000	-	+1.67%	-	-
01/24	183	184	183	183	+0.55%	5,000	-	+1.67%	-	-
01/23	182	182	182	182	-0.55%	1,000	-	+1.11%	-	-
01/20	182	183	182	183	+1.67%	2,000	-	+1.67%	-	-
01/18	180	180	180	180	0%	1,000	-	+0.56%	-	-
01/17	183	183	180	180	-1.1%	2,000	-	+0.56%	-	-
01/16	182	182	182	182	0%	3,000	-	+1.68%	-	-
01/13	182	182	182	182	+0.55%	1,000	-	+1.68%	-	-
01/11	177	181	177	181	+2.26%	7,000	-	+1.12%	-	-
01/06	184	184	177	177	0%	5,000	-	-1.12%	-	-
01/05	177	177	177	177	0%	1,000	-	-1.12%	-	-
01/04	180	180	177	177	0%	2,000	-	-1.12%	-	-
2011
12/30	180	180	177	177	-1.67%	3,000	-	-0.56%	-	-
12/29	180	180	180	180	0%	1,000	-	+0.56%	-	-
12/28	177	180	177	180	0%	4,000	-	+1.12%	-	-
12/27	179	180	179	180	0%	2,000	-	+1.12%	-	-
12/26	180	180	180	180	+0.56%	1,000	-	+1.12%	-	-
12/22	179	179	179	179	+0.56%	3,000	-	+0.56%	-	-
12/21	180	180	178	178	0%	2,000	-	0%	-	-
12/20	178	178	178	178	-1.11%	2,000	-	0%	-	-
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%	-	-

和弘食品（2813）の株価チャート

2011/08/29～2012/03/07

株価推移

開示資料

決算

株式

チャート