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

2016/03/11

2015/09/01～2016/03/11

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
2016
03/11	970	973	970	973	+0.34%	1,800	27億7201万	-0.17%	118.09	0.58
03/10	970	970	967	970	+1.04%	1,800	27億6251万	-0.72%	117.68	0.57
03/08	963	963	960	960	-1.03%	1,200	27億3403万	-1.94%	116.47	0.57
03/07	960	970	960	970	+1.04%	900	27億6251万	-1.12%	117.68	0.57
03/04	977	977	960	960	-0.35%	1,800	27億3403万	-2.34%	116.47	0.57
03/03	963	963	963	963	-1.03%	300	27億4353万	-2.2%	116.87	0.57
03/02	963	973	963	973	-1.35%	900	27億7201万	-1.38%	118.09	0.58
03/01	987	987	987	987	+2.07%	300	28億998万	-0.13%	119.71	0.58
02/29	973	973	967	967	+0.69%	600	27億5302万	-2.26%	117.28	0.57
02/26	980	980	960	960	+0.7%	900	27億3403万	-3.13%	116.47	0.57
02/25	953	953	953	953	+0.35%	300	27億1505万	-3.9%	115.66	0.56
02/24	943	950	943	950	-2.06%	900	27億556万	-4.52%	115.26	0.56
02/23	960	970	960	970	+1.04%	900	27億6251万	-2.81%	117.68	0.57
02/22	953	960	950	960	-4.64%	2,100	27億3403万	-4%	116.47	0.57
02/17	983	1,007	983	1,007	+1.34%	600	28億6694万	+0.47%	122.13	0.6
02/16	990	993	990	993	+7.19%	900	28億2897万	-0.96%	120.51	0.59
02/12	920	930	903	927	-9.45%	1,800	26億3910万	-7.7%	112.43	0.55
02/09	980	1,023	970	1,023	+3.37%	900	29億1441万	+1.62%	124.15	0.61
02/08	990	990	990	990	+0.68%	1,500	28億1947万	-1.69%	120.11	0.59
02/05	983	983	983	983	0%	300	28億49万	-2.45%	119.3	0.58
02/04	983	983	983	983	-1.34%	300	28億49万	-2.64%	119.3	0.58
02/02	1,023	1,027	997	997	+2.05%	1,200	28億3846万	-1.42%	120.92	0.59
01/25	977	983	977	977	-1.01%	900	27億8150万	-3.49%	118.49	0.58
01/22	983	1,000	983	987	-1.33%	1,200	28億998万	-2.79%	119.71	0.58
01/21	1,000	1,000	927	1,000	-2.6%	6,000	28億4795万	-1.67%	121.32	0.59
01/19	1,000	1,027	1,000	1,027	+2.67%	1,200	29億2390万	+0.85%	124.56	0.61
01/18	1,003	1,003	1,000	1,000	-1.64%	1,500	28億4795万	-1.86%	121.32	0.59
01/14	1,017	1,017	1,017	1,017	-0.97%	300	28億9542万	-0.23%	123.35	0.6
01/13	1,003	1,027	1,003	1,027	+2.33%	600	29億2390万	+0.56%	124.56	0.61
01/12	1,003	1,003	1,003	1,003	0%	300	28億5745万	-1.73%	121.73	0.59
01/08	1,003	1,003	1,003	1,003	0%	300	28億5745万	-2.02%	121.73	0.59
01/07	1,003	1,003	1,003	1,003	-0.33%	300	28億5745万	-2.21%	121.73	0.59
01/06	1,000	1,007	1,000	1,007	-0.98%	1,500	28億6694万	-1.98%	122.13	0.6
01/05	1,007	1,017	1,007	1,017	+1.33%	900	28億9542万	-1.1%	123.35	0.6
01/04	1,003	1,003	1,003	1,003	-0.99%	1,800	28億5745万	-2.4%	121.73	0.59
2015
12/30	1,017	1,017	1,013	1,013	-0.98%	900	28億8593万	-1.52%	122.94	0.6
12/29	1,030	1,030	1,023	1,023	0%	600	29億1441万	-0.55%	124.15	0.61
12/28	1,023	1,023	1,023	1,023	0%	300	29億1441万	-0.55%	124.15	0.61
12/25	1,023	1,023	1,023	1,023	+0.66%	600	29億1441万	-0.45%	124.15	0.61
12/24	1,023	1,023	1,017	1,017	-0.33%	1,800	28億9542万	-1.1%	123.35	0.6
12/22	1,017	1,020	1,017	1,020	0%	1,500	29億491万	-0.78%	123.75	0.6
12/21	1,020	1,020	1,020	1,020	0%	300	29億491万	-0.87%	123.75	0.6
12/18	1,020	1,020	1,020	1,020	+0.66%	300	29億491万	-0.78%	123.75	0.6
12/17	1,020	1,020	1,010	1,013	-0.33%	3,600	28億8593万	-1.43%	122.94	0.6
12/16	1,020	1,023	1,017	1,017	-0.65%	3,600	28億9542万	-1.01%	123.35	0.6
12/15	1,023	1,023	1,023	1,023	+0.33%	300	29億1441万	-0.36%	124.15	0.61
12/14	1,043	1,043	1,020	1,020	-2.24%	600	29億491万	-0.58%	123.75	0.6
12/11	1,027	1,043	1,027	1,043	+1.29%	600	29億7136万	+1.89%	126.58	0.62
12/10	1,030	1,030	1,020	1,030	0%	4,800	29億3339万	+0.78%	124.96	0.61
12/09	1,030	1,030	1,030	1,030	-1.9%	600	29億3339万	+0.98%	124.96	0.61
12/07	1,020	1,050	1,020	1,050	+3.28%	600	29億9035万	+3.14%	127.39	0.62
12/04	1,043	1,043	1,017	1,017	-3.17%	2,400	28億9542万	+0.16%	123.35	0.6
12/03	1,050	1,050	1,050	1,050	+0.32%	600	29億9035万	+3.55%	127.39	0.62
12/02	1,047	1,063	1,047	1,047	-1.26%	2,100	29億8086万	+3.53%	126.98	0.62
12/01	1,060	1,060	1,060	1,060	+0.63%	300	30億1883万	+5.05%	128.6	0.63
11/30	1,053	1,053	1,053	1,053	+0.64%	300	29億9984万	+4.6%	127.79	0.62
11/26	1,043	1,047	1,043	1,047	+2.61%	1,800	29億8086万	+4.25%	126.98	0.62
11/24	1,020	1,043	1,020	1,020	+0.33%	900	29億491万	+1.8%	123.75	0.6
11/19	1,017	1,017	1,017	1,017	0%	300	28億9542万	+1.67%	123.35	0.6
11/18	1,017	1,017	1,017	1,017	+0.33%	300	28億9542万	+1.77%	123.35	0.6
11/17	1,037	1,037	1,013	1,013	-1.3%	2,700	28億8593万	+1.54%	122.94	0.6
11/16	1,033	1,033	1,027	1,027	+1.32%	900	29億2390万	+2.98%	124.56	0.61
11/13	1,013	1,013	1,013	1,013	-0.65%	600	28億8593万	+1.84%	122.94	0.6
11/11	1,017	1,023	1,017	1,020	+0.33%	1,500	29億491万	+2.72%	123.75	0.6
11/10	1,017	1,017	1,017	1,017	-1.29%	300	28億9542万	+2.49%	123.35	0.6
11/09	1,027	1,030	1,013	1,030	+1.64%	1,200	29億3339万	+3.94%	124.96	0.61
11/06	1,013	1,013	1,013	1,013	+0.66%	300	28億8593万	+2.46%	122.94	0.6
11/05	1,010	1,010	1,003	1,007	+0.33%	1,500	28億6694万	+1.99%	122.13	0.6
11/02	1,003	1,003	1,003	1,003	+0.33%	600	28億5745万	+1.65%	121.73	0.59
10/30	1,007	1,007	1,000	1,000	0%	900	28億4795万	+1.42%	121.32	0.59
10/29	1,000	1,033	993	1,000	+1.69%	4,800	28億4795万	+1.52%	121.32	0.59
10/28	983	983	983	983	0%	600	28億49万	-0.07%	119.3	0.58
10/27	983	983	983	983	-0.34%	300	28億49万	+0.03%	119.3	0.58
10/26	1,000	1,007	987	987	+0.34%	3,000	28億998万	+0.37%	119.71	0.58
10/23	983	983	983	983	+1.72%	1,200	28億49万	-0.07%	119.3	0.58
10/22	967	967	967	967	-2.36%	3,000	27億5302万	-1.76%	117.28	0.57
10/20	990	990	990	990	0%	300	28億1947万	+0.51%	120.11	0.59
10/16	990	990	990	990	0%	900	28億1947万	+0.51%	120.11	0.59
10/15	993	993	990	990	-0.34%	1,500	28億1947万	+0.41%	120.11	0.59
10/13	993	997	993	993	+0.34%	1,200	28億2897万	+0.74%	120.51	0.59
10/09	990	990	990	990	0%	300	28億1947万	+0.3%	120.11	0.59
10/08	990	990	990	990	+0.34%	600	28億1947万	+0.3%	120.11	0.59
10/07	987	987	987	987	+0.34%	300	28億998万	+0.07%	119.71	0.58
10/06	993	993	983	983	-0.34%	1,200	28億49万	-0.27%	119.3	0.58
10/05	983	987	983	987	+0.34%	900	28億998万	-0.03%	119.71	0.58
10/02	983	983	983	983	+0.34%	300	28億49万	-0.37%	119.3	0.58
09/29	983	983	980	980	0%	900	27億9099万	-0.71%	118.9	0.58
09/24	997	997	980	980	-0.68%	600	27億9099万	-0.71%	118.9	0.58
09/18	987	987	987	987	+1.02%	1,200	28億998万	-0.13%	119.71	0.58
09/16	987	987	977	977	-1.35%	600	27億8150万	-1.15%	118.49	0.58
09/15	990	990	990	990	+1.71%	300	28億1947万	+0.1%	120.11	0.59
09/14	967	973	967	973	-2.01%	1,800	27億7201万	-1.68%	118.09	0.58
09/11	993	993	993	993	+1.71%	300	28億2897万	+0.24%	120.51	0.59
09/10	973	977	973	977	0%	1,800	27億8150万	-1.45%	118.49	0.58
09/09	977	977	977	977	+0.69%	300	27億8150万	-1.55%	118.49	0.58
09/08	970	970	970	970	-0.68%	300	27億6251万	-2.32%	117.68	0.57
09/07	983	983	977	977	-0.68%	2,100	27億8150万	-1.74%	118.49	0.58
09/04	983	983	980	983	-1.67%	2,700	28億49万	-1.17%	119.3	0.58
09/02	980	1,000	980	1,000	+1.35%	1,500	28億4795万	+0.4%	121.32	0.59
09/01	990	990	987	987	-0.34%	900	28億998万	-0.94%	119.71	0.58

和弘食品（2813）の株価チャート

2015/09/01～2016/03/11

株価推移

開示資料

決算

株式

チャート