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

2015/08/28

2015/03/20～2015/08/28

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
2015
08/28	993	993	990	990	-0.67%	1,500	28億1947万	-0.7%	120.11	0.59
08/26	983	997	983	997	-0.66%	600	28億3846万	-0.03%	120.92	0.59
08/25	1,017	1,017	1,003	1,003	-0.33%	3,300	28億5745万	+0.64%	121.73	0.59
08/24	970	1,013	970	1,007	+0.67%	3,600	28億6694万	+0.97%	122.13	0.6
08/21	977	1,000	967	1,000	+1.35%	4,200	28億4795万	+0.4%	121.32	0.59
08/19	983	997	983	987	+0.34%	1,500	28億998万	-0.94%	119.71	0.58
08/18	983	983	983	983	0%	900	28億49万	-1.27%	119.3	0.58
08/17	983	983	983	983	-1.01%	600	28億49万	-1.37%	119.3	0.58
08/14	993	993	993	993	+0.34%	300	28億2897万	-0.37%	120.51	0.59
08/13	990	990	990	990	0%	300	28億1947万	-0.6%	120.11	0.59
08/12	990	990	990	990	0%	300	28億1947万	-0.6%	120.11	0.59
08/11	987	990	987	990	0%	600	28億1947万	-0.6%	120.11	0.59
08/10	987	990	987	990	-0.34%	2,700	28億1947万	-0.5%	120.11	0.59
08/07	1,000	1,000	993	993	-1%	1,200	28億2897万	-0.07%	120.51	0.59
08/05	1,003	1,003	993	1,003	-0.33%	1,200	28億5745万	+1.04%	121.73	0.59
08/04	997	1,010	997	1,007	+1%	900	28億6694万	+1.48%	122.13	0.6
08/03	997	997	993	997	+0.34%	1,200	28億3846万	+0.67%	120.92	0.59
07/30	993	993	993	993	-0.67%	600	28億2897万	+0.44%	120.51	0.59
07/29	1,013	1,013	1,000	1,000	-0.99%	900	28億4795万	+1.11%	121.32	0.59
07/28	1,010	1,010	1,010	1,010	+0.33%	300	28億7643万	+2.23%	122.54	0.6
07/27	1,007	1,007	1,007	1,007	+1%	300	28億6694万	+1.99%	122.13	0.6
07/24	997	997	997	997	0%	600	28億3846万	+1.08%	120.92	0.59
07/23	1,007	1,010	997	997	-0.33%	900	28億3846万	+1.18%	120.92	0.59
07/22	1,010	1,033	1,000	1,000	-2.91%	2,100	28億4795万	+1.52%	121.32	0.59
07/21	997	1,030	997	1,030	+4.75%	3,300	29億3339万	+4.67%	124.96	0.61
07/17	983	983	983	983	-0.67%	900	28億49万	+0.03%	119.3	0.58
07/16	1,003	1,013	960	990	-1%	5,700	28億1947万	+0.71%	120.11	0.59
07/15	1,000	1,000	997	1,000	+0.33%	1,200	28億4795万	+1.73%	121.32	0.59
07/14	1,000	1,000	997	997	+0.34%	600	28億3846万	+1.49%	120.92	0.59
07/10	980	993	980	993	+1.36%	600	28億2897万	+1.26%	120.51	0.59
07/09	1,000	1,000	980	980	-2%	1,500	27億9099万	-0.1%	118.9	0.58
07/08	997	1,033	997	1,000	+0.67%	7,800	28億4795万	+1.94%	121.32	0.59
07/07	990	993	990	993	+2.05%	2,400	28億2897万	+1.46%	120.51	0.59
07/06	967	973	967	973	-2.01%	900	27億7201万	-0.48%	118.09	0.58
07/03	993	993	993	993	+2.05%	300	28億2897万	+1.67%	120.51	0.59
07/02	983	983	973	973	-0.34%	1,200	27億7201万	-0.17%	118.09	0.58
07/01	977	977	977	977	+1.74%	900	27億8150万	+0.38%	118.49	0.58
06/29	973	973	960	960	-1.37%	1,500	27億3403万	-1.13%	116.47	0.57
06/26	973	973	973	973	0%	300	27億7201万	+0.34%	118.09	0.58
06/25	987	987	973	973	+0.34%	1,500	27億7201万	+0.45%	118.09	0.58
06/24	967	970	967	970	0%	900	27億6251万	+0.21%	117.69	0.57
06/23	980	980	970	970	-0.68%	1,800	27億6251万	+0.31%	117.69	0.57
06/19	977	977	977	977	-1.35%	300	27億8150万	+1.1%	118.5	0.58
06/16	990	990	990	990	+0.68%	300	28億1947万	+2.59%	120.11	0.59
06/15	960	983	960	983	+1.03%	900	28億49万	+2.01%	119.31	0.58
06/12	973	973	973	973	+0.34%	300	27億7201万	+1.07%	118.09	0.58
06/10	973	973	970	970	-3%	900	27億6251万	+0.62%	117.69	0.57
06/09	1,000	1,000	1,000	1,000	+1.35%	600	28億4795万	+3.73%	121.33	0.59
06/08	987	987	987	987	0%	300	28億998万	+2.56%	119.71	0.58
06/05	967	987	967	987	-0.67%	600	28億998万	+2.56%	119.71	0.58
06/04	993	993	993	993	0%	3,300	28億2897万	+3.47%	120.52	0.59
06/03	993	993	993	993	+2.76%	300	28億2897万	+3.58%	120.52	0.59
06/02	967	967	967	967	-1.69%	1,800	27億5302万	+0.9%	117.28	0.57
06/01	983	983	983	983	0%	300	28億49万	+2.54%	119.31	0.58
05/29	997	997	980	983	+0.34%	5,100	28億49万	+2.54%	119.31	0.58
05/28	963	980	963	980	+1.73%	3,600	27億9099万	+1.98%	118.9	0.58
05/27	967	967	960	963	+1.76%	3,900	27億4353万	+0.35%	116.88	0.57
05/26	947	947	947	947	0%	300	26億9606万	-1.29%	114.86	0.56
05/22	947	947	947	947	-0.7%	900	26億9606万	-1.29%	114.86	0.56
05/21	937	953	937	953	+1.78%	900	27億1505万	-0.49%	115.67	0.56
05/20	947	947	937	937	+1.08%	900	26億6758万	-2.23%	113.64	0.55
05/19	927	927	927	927	-0.71%	900	26億3910万	-3.27%	112.43	0.55
05/18	937	937	927	933	-1.41%	2,400	26億5809万	-2.57%	113.24	0.55
05/15	950	950	937	947	+1.43%	1,200	26億9606万	-1.08%	114.86	0.56
05/14	937	937	933	933	-0.71%	900	26億5809万	-2.37%	113.24	0.55
05/13	970	970	940	940	-2.08%	5,700	26億7708万	-1.78%	114.05	0.56
05/12	957	967	957	960	+0.7%	1,500	27億3403万	+0.42%	116.47	0.57
05/11	953	953	953	953	0%	300	27億1505万	-0.17%	115.67	0.56
05/08	967	967	953	953	-2.39%	900	27億1505万	+0.03%	115.67	0.56
05/07	980	980	977	977	0%	600	27億8150万	+2.59%	118.5	0.58
05/01	977	977	960	977	+0.34%	2,100	27億8150万	+2.7%	118.5	0.58
04/30	980	980	953	973	+0.69%	3,000	27億7201万	+2.24%	118.09	0.58
04/28	967	967	950	967	-0.34%	2,100	27億5302万	+1.43%	117.28	0.57
04/27	970	970	970	970	+1.75%	300	27億6251万	+1.78%	117.69	0.57
04/24	967	967	953	953	-1.04%	1,800	27億1505万	+0.03%	115.67	0.56
04/23	957	967	957	963	-0.34%	1,800	27億4353万	+0.98%	116.88	0.57
04/22	970	970	967	967	-1.69%	600	27億5302万	+1.22%	117.28	0.57
04/21	983	983	983	983	+0.68%	600	28億49万	+2.97%	119.31	0.58
04/20	1,000	1,007	957	977	-5.79%	10,200	27億8150万	+2.27%	118.5	0.58
04/17	943	1,110	943	1,037	+8.74%	24,900	29億5238万	+8.55%	125.78	0.61
04/16	953	953	953	953	+0.7%	600	27億1505万	+0.03%	115.67	0.56
04/15	940	947	940	947	+1.07%	2,100	26億9606万	-0.77%	114.86	0.56
04/14	943	960	937	937	0%	6,900	26億6758万	-2.02%	113.64	0.55
04/13	940	943	937	937	-0.35%	900	26億6758万	-2.23%	113.64	0.55
04/10	940	940	940	940	+0.36%	600	26億7708万	-2.08%	114.05	0.56
04/09	927	937	923	937	0%	900	26億6758万	-2.63%	113.64	0.55
04/08	927	937	927	937	+1.81%	900	26億6758万	-2.84%	113.64	0.55
04/07	920	920	920	920	0%	600	26億2012万	-4.76%	111.62	0.54
04/06	920	920	920	920	-2.82%	300	26億2012万	-5.06%	111.62	0.54
04/03	913	947	913	947	+2.53%	1,200	26億9606万	-2.51%	114.86	0.56
04/02	913	923	913	923	+0.73%	900	26億2961万	-5.01%	112.03	0.55
04/01	917	917	917	917	-0.72%	300	26億1062万	-5.79%	111.22	0.54
03/31	923	923	923	923	0%	600	26億2961万	-5.3%	18.22	0.53
03/30	927	927	920	923	-1.77%	2,100	26億2961万	-5.4%	18.22	0.53
03/27	970	970	940	940	-6%	3,900	26億7708万	-3.89%	18.55	0.54
03/26	1,003	1,003	990	1,000	+0.33%	3,300	28億4795万	+2.15%	19.74	0.57
03/25	987	1,007	987	997	+1.7%	4,200	28億3846万	+1.8%	19.67	0.57
03/24	983	990	980	980	0%	2,100	27億9099万	+0.2%	19.34	0.56
03/23	980	983	980	980	+0.34%	2,100	27億9099万	+0.41%	19.34	0.56
03/20	977	977	977	977	+0.34%	300	27億8150万	+0.27%	19.28	0.56

和弘食品（2813）の株価チャート

2015/03/20～2015/08/28

株価推移

開示資料

決算

株式

チャート