2831 はごろもフーズ

株価チャート

2018/03/31

2017/10/06～2018/03/28

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
2018	10/1, 株式併合 2→1
2018
03/28	2,662	2,662	2,662	2,662	-4.93%	500	274億8612万	-2.81%	15.1	0.94
03/27	2,796	2,800	2,794	2,800	+2.87%	4,500	289億1102万	+2.12%	15.88	0.99
03/23	2,758	2,758	2,722	2,722	-1.31%	4,000	281億564万	-0.58%	15.44	0.96
03/22	2,742	2,778	2,742	2,758	+0.8%	3,500	284億7735万	+0.69%	15.64	0.97
03/20	2,734	2,736	2,734	2,736	+0.74%	1,500	282億5020万	-0.11%	15.52	0.97
03/19	2,726	2,726	2,716	2,716	-0.37%	1,000	280億4369万	-0.95%	15.41	0.96
03/16	2,700	2,726	2,700	2,726	+0.96%	1,000	281億4694万	-0.66%	15.46	0.96
03/15	2,700	2,700	2,700	2,700	0%	500	278億7848万	-1.71%	15.31	0.95
03/14	2,710	2,710	2,700	2,700	+0.22%	1,500	278億7848万	-1.78%	15.31	0.95
03/13	2,722	2,722	2,694	2,694	-1.61%	3,500	278億1653万	-2.11%	15.28	0.95
03/12	2,750	2,750	2,738	2,738	-0.8%	1,500	282億7085万	-0.62%	15.53	0.97
03/06	2,760	2,760	2,760	2,760	+0.51%	500	284億9800万	+0.15%	15.66	0.97
03/05	2,746	2,746	2,746	2,746	-1.79%	1,000	283億5345万	-0.33%	15.58	0.97
03/02	2,800	2,800	2,796	2,796	+2.04%	1,500	288億6972万	+1.53%	15.86	0.99
02/27	2,740	2,740	2,740	2,740	-2.14%	500	282億9150万	-0.44%	15.54	0.97
02/26	2,800	2,800	2,798	2,800	0%	3,000	289億1102万	+1.78%	15.88	0.99
02/23	2,800	2,800	2,800	2,800	+0.5%	4,000	289億1102万	+1.89%	15.88	0.99
02/22	2,770	2,786	2,770	2,786	+1.09%	1,500	287億6646万	+1.49%	15.8	0.98
02/21	2,756	2,756	2,756	2,756	+0.8%	500	284億5670万	+0.51%	15.63	0.97
02/20	2,780	2,780	2,734	2,734	+0.51%	2,000	282億2954万	-0.26%	15.51	0.96
02/19	2,720	2,720	2,720	2,720	+0.07%	500	280億8499万	-0.73%	15.43	0.96
02/16	2,706	2,718	2,706	2,718	-0.07%	1,500	280億6434万	-0.8%	15.42	0.96
02/13	2,720	2,720	2,700	2,720	0%	2,000	280億8499万	-0.73%	15.43	0.96
02/09	2,726	2,726	2,720	2,720	-0.37%	1,000	280億8499万	-0.77%	15.43	0.96
02/08	2,730	2,730	2,730	2,730	-0.29%	500	281億8824万	-0.4%	15.49	0.96
02/07	2,798	2,798	2,738	2,738	+1.56%	1,500	282億7085万	-0.07%	15.53	0.97
02/06	2,700	2,706	2,696	2,696	-1.61%	7,500	278億3718万	-1.53%	15.29	0.95
02/05	2,712	2,740	2,712	2,740	-1.15%	2,500	282億9150万	+0.04%	15.54	0.97
02/02	2,768	2,774	2,768	2,772	-0.72%	2,500	286億2191万	+1.24%	15.72	0.98
01/30	2,798	2,798	2,792	2,792	+0.07%	1,500	288億2842万	+2.08%	15.84	0.99
01/29	2,790	2,790	2,790	2,790	+0.36%	500	288億776万	+2.16%	15.83	0.98
01/26	2,780	2,780	2,780	2,780	+0.36%	1,500	287億451万	+1.91%	15.77	0.98
01/24	2,770	2,770	2,770	2,770	+0.14%	1,000	286億126万	+1.65%	15.71	0.98
01/23	2,766	2,766	2,766	2,766	0%	4,000	285億5996万	+1.62%	15.69	0.98
01/22	2,762	2,770	2,762	2,766	+0.51%	2,000	285億5996万	+1.73%	15.69	0.98
01/19	2,742	2,752	2,742	2,752	+0.36%	1,500	284億1540万	+1.33%	15.61	0.97
01/18	2,742	2,752	2,742	2,742	+0.44%	2,000	283億1215万	+1.11%	15.55	0.97
01/17	2,730	2,730	2,730	2,730	-0.15%	500	281億8824万	+0.74%	15.49	0.96
01/16	2,732	2,734	2,732	2,734	+0.44%	1,000	282億2954万	+1.03%	15.51	0.96
01/12	2,730	2,730	2,722	2,722	0%	1,500	281億564万	+0.67%	15.44	0.96
01/11	2,722	2,722	2,722	2,722	-0.29%	500	281億564万	+0.78%	15.44	0.96
01/10	2,736	2,736	2,724	2,730	+0.37%	2,000	281億8824万	+1.19%	15.49	0.96
01/09	2,716	2,724	2,716	2,720	-0.22%	3,000	280億8499万	+0.89%	15.43	0.96
01/05	2,716	2,726	2,716	2,726	+0.44%	1,000	281億4694万	+1.23%	15.46	0.96
01/04	2,706	2,744	2,706	2,714	+0.37%	3,500	280億2304万	+0.82%	15.39	0.96
2017
12/28	2,760	2,760	2,704	2,704	-1.17%	1,000	279億1978万	+0.52%	15.34	0.95
12/27	2,698	2,736	2,698	2,736	-0.07%	2,000	282億5020万	+1.79%	15.52	0.97
12/26	2,738	2,738	2,738	2,738	+0.74%	2,000	282億7085万	+1.97%	15.53	0.97
12/25	2,716	2,718	2,704	2,718	+0.52%	9,500	280億6434万	+1.38%	15.42	0.96
12/22	2,724	2,724	2,684	2,704	+0.6%	7,000	279億1978万	+0.97%	15.34	0.95
12/21	2,708	2,708	2,688	2,688	-0.74%	1,500	277億5458万	+0.49%	15.25	0.95
12/20	2,718	2,718	2,708	2,708	-0.37%	6,000	279億6108万	+1.27%	15.36	0.96
12/19	2,714	2,718	2,704	2,718	+0.74%	2,000	280億6434万	+1.72%	15.42	0.96
12/18	2,706	2,708	2,698	2,698	+0.37%	1,500	278億5783万	+1.05%	15.3	0.95
12/15	2,694	2,708	2,688	2,688	-1.03%	4,000	277億5458万	+0.75%	15.25	0.95
12/14	2,700	2,716	2,700	2,716	+0.44%	1,500	280億4369万	+1.8%	15.41	0.96
12/13	2,694	2,706	2,694	2,704	+0.15%	2,000	279億1978万	+1.43%	15.34	0.95
12/12	2,680	2,702	2,674	2,700	0%	3,000	278億7848万	+1.31%	15.31	0.95
12/11	2,700	2,700	2,700	2,700	+0.82%	3,500	278億7848万	+1.35%	15.31	0.95
12/08	2,666	2,678	2,666	2,678	+0.45%	2,000	276億5132万	+0.56%	15.19	0.94
12/07	2,678	2,680	2,666	2,666	-0.37%	2,000	275億2742万	+0.11%	15.12	0.94
12/06	2,662	2,676	2,662	2,676	+0.9%	2,500	276億3067万	+0.45%	15.18	0.94
12/05	2,656	2,656	2,652	2,652	-0.9%	1,000	273億8286万	-0.45%	15.04	0.94
12/04	2,676	2,676	2,676	2,676	+0.98%	1,500	276億3067万	+0.38%	15.18	0.94
12/01	2,652	2,652	2,650	2,650	-0.08%	1,000	273億6221万	-0.64%	15.03	0.93
11/30	2,660	2,660	2,650	2,652	-0.3%	4,000	273億8286万	-0.67%	15.04	0.94
11/29	2,668	2,672	2,660	2,660	0%	3,500	274億6547万	-0.49%	15.09	0.94
11/28	2,660	2,660	2,660	2,660	-1.12%	3,000	274億6547万	-0.56%	15.09	0.94
11/27	2,690	2,690	2,690	2,690	+0.75%	500	277億7523万	+0.45%	15.26	0.95
11/24	2,688	2,688	2,670	2,670	+0.6%	5,500	275億6872万	-0.3%	15.14	0.94
11/22	2,654	2,654	2,654	2,654	+0.15%	1,500	274億352万	-0.97%	15.05	0.94
11/21	2,654	2,654	2,650	2,650	-0.15%	2,000	273億6221万	-1.23%	15.03	0.93
11/20	2,658	2,658	2,654	2,654	+0.91%	1,000	274億352万	-1.19%	15.05	0.94
11/17	2,630	2,630	2,630	2,630	0%	500	271億5571万	-2.23%	14.92	0.93
11/15	2,660	2,660	2,630	2,630	-1.13%	4,500	271億5571万	-2.38%	14.92	0.93
11/14	2,660	2,660	2,660	2,660	-0.08%	500	274億6547万	-1.44%	15.09	0.94
11/13	2,658	2,680	2,656	2,662	0%	3,000	274億8612万	-1.44%	15.1	0.94
11/10	2,662	2,662	2,662	2,662	-0.3%	1,000	274億8612万	-1.55%	15.1	0.94
11/09	2,684	2,684	2,670	2,670	-0.45%	3,500	275億6872万	-1.4%	15.14	0.94
11/08	2,682	2,682	2,682	2,682	+0.83%	500	276億9263万	-1%	15.21	0.95
11/06	2,660	2,662	2,660	2,660	-0.67%	4,500	274億6547万	-1.88%	15.09	0.94
11/02	2,686	2,686	2,678	2,678	-0.07%	3,000	276億5132万	-1.29%	15.19	0.94
11/01	2,680	2,680	2,680	2,680	-0.07%	500	276億7197万	-1.29%	15.2	0.95
10/31	2,672	2,716	2,672	2,682	+0.22%	2,000	276億9263万	-1.4%	15.21	0.95
10/30	2,686	2,686	2,676	2,676	+0.07%	1,500	276億3067万	-1.83%	15.18	0.94
10/27	2,674	2,674	2,674	2,674	-0.59%	500	276億1002万	-2.09%	15.17	0.94
10/26	2,698	2,718	2,668	2,690	-0.3%	6,000	277億7523万	-1.68%	15.26	0.95
10/25	2,700	2,700	2,696	2,698	-0.15%	2,500	278億5783万	-1.57%	15.3	0.95
10/24	2,722	2,722	2,700	2,702	-0.73%	5,000	278億9913万	-1.57%	15.33	0.95
10/23	2,736	2,736	2,722	2,722	-0.15%	4,500	281億564万	-0.98%	15.44	0.96
10/20	2,720	2,728	2,716	2,726	+0.22%	2,500	281億4694万	-0.98%	15.46	0.96
10/19	2,720	2,720	2,718	2,720	0%	3,500	280億8499万	-1.31%	15.43	0.96
10/18	2,720	2,720	2,720	2,720	+0.44%	2,000	280億8499万	-1.41%	15.43	0.96
10/17	2,708	2,708	2,708	2,708	-0.44%	500	279億6108万	-1.96%	15.36	0.96
10/16	2,710	2,720	2,710	2,720	+0.44%	2,000	280億8499万	-1.59%	15.43	0.96
10/13	2,730	2,730	2,700	2,708	-1.17%	5,500	279億6108万	-2.13%	15.36	0.96
10/12	2,722	2,752	2,722	2,740	-0.51%	1,500	282億9150万	-1.05%	15.54	0.97
10/11	2,754	2,754	2,754	2,754	+0.88%	500	284億3605万	-0.61%	15.62	0.97
10/10	2,704	2,730	2,704	2,730	-1.09%	1,000	281億8824万	-1.55%	15.49	0.96
10/06	2,760	2,760	2,760	2,760	+2.15%	1,000	284億9800万	-0.58%	15.66	0.97

2831 はごろもフーズ

株価チャート

2017/10/06～2018/03/28

株価推移

開示資料

決算

株式

チャート