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

2012/03/19

2011/09/13～2012/03/19

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
2023	10/1, 株式分割 1→3
2017	10/1, 株式併合 10→1
2012
03/19	663	667	663	667	+0.5%	900	-	+2.56%	-	-
03/16	660	663	653	663	+0.51%	2,100	-	+2.52%	-	-
03/15	657	660	657	660	0%	1,200	-	+2.33%	-	-
03/13	660	660	657	660	+1.54%	900	-	+2.48%	-	-
03/12	660	660	650	650	-1.52%	3,300	-	+1.25%	-	-
03/09	660	660	660	660	+1.54%	1,800	-	+2.96%	-	-
03/08	657	657	650	650	-1.02%	600	-	+1.72%	-	-
03/07	657	657	657	657	0%	900	-	+3.09%	-	-
03/06	660	660	657	657	-0.51%	600	-	+3.41%	-	-
03/05	663	663	650	660	+1.54%	900	-	+4.27%	-	-
03/01	650	650	650	650	0%	300	-	+3.01%	-	-
02/29	650	650	650	650	-1.52%	600	-	+3.34%	-	-
02/27	660	660	643	660	0%	2,100	-	+5.26%	-	-
02/24	650	660	650	660	+1.54%	2,700	-	+5.6%	-	-
02/23	650	650	650	650	0%	300	-	+4.33%	-	-
02/22	650	657	650	650	0%	1,800	-	+4.84%	-	-
02/21	650	650	650	650	0%	900	-	+5.18%	-	-
02/20	650	650	633	650	-2.01%	900	-	+5.69%	-	-
02/16	663	663	663	663	+3.65%	600	-	+8.21%	-	-
02/15	643	643	640	640	-2.54%	600	-	+4.75%	-	-
02/14	627	657	627	657	+6.49%	2,700	-	+7.83%	-	-
02/08	617	617	617	617	-1.6%	300	-	+1.59%	-	-
02/07	630	630	627	627	-1.05%	900	-	+3.41%	-	-
02/06	633	633	633	633	+4.97%	300	-	+4.68%	-	-
02/02	613	613	603	603	-1.09%	1,800	-	+0.06%	-	-
02/01	610	610	610	610	-0.54%	300	-	+1.16%	-	-
01/31	617	617	613	613	-1.08%	1,200	-	+1.88%	-	-
01/30	620	620	620	620	0%	300	-	+2.99%	-	-
01/27	610	620	610	620	+1.64%	1,500	-	+3.16%	-	-
01/26	610	610	610	610	0%	300	-	+1.67%	-	-
01/25	610	610	610	610	0%	300	-	+1.67%	-	-
01/24	610	613	610	610	+0.55%	1,500	-	+1.84%	-	-
01/23	607	607	607	607	-0.55%	300	-	+1.28%	-	-
01/20	607	610	607	610	+1.67%	600	-	+2.01%	-	-
01/18	600	600	600	600	0%	300	-	+0.33%	-	-
01/17	610	610	600	600	-1.1%	600	-	+0.33%	-	-
01/16	607	607	607	607	0%	900	-	+1.62%	-	-
01/13	607	607	607	607	+0.55%	300	-	+1.45%	-	-
01/11	590	603	590	603	+2.26%	2,100	-	+1.06%	-	-
01/06	613	613	590	590	0%	1,500	-	-1.01%	-	-
01/05	590	590	590	590	0%	300	-	-1.01%	-	-
01/04	600	600	590	590	0%	600	-	-0.84%	-	-
2011
12/30	600	600	590	590	-1.67%	900	-	-0.84%	-	-
12/29	600	600	600	600	0%	300	-	+0.84%	-	-
12/28	590	600	590	600	0%	1,200	-	+1.01%	-	-
12/27	597	600	597	600	0%	600	-	+1.01%	-	-
12/26	600	600	600	600	+0.56%	300	-	+1.18%	-	-
12/22	597	597	597	597	+0.56%	900	-	+0.62%	-	-
12/21	600	600	593	593	0%	600	-	+0.06%	-	-
12/20	593	593	593	593	-1.11%	600	-	+0.06%	-	-
12/19	593	600	580	600	-0.55%	1,800	-	+1.18%	-	-
12/16	603	603	603	603	+0.56%	1,200	-	+1.74%	-	-
12/15	593	600	593	600	+1.69%	600	-	+1.35%	-	-
12/13	590	590	590	590	-1.67%	900	-	-0.17%	-	-
12/12	613	613	600	600	-0.55%	600	-	+1.52%	-	-
12/09	603	603	603	603	0%	300	-	+2.26%	-	-
12/08	603	603	603	603	+2.26%	300	-	+2.26%	-	-
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%	-	-

和弘食品（2813）の株価チャート

2011/09/13～2012/03/19

株価推移

開示資料

決算

株式

チャート