2831 はごろもフーズ

株価チャート

2019/03/31

2018/10/19～2019/03/29

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
2019
03/29	2,638	2,641	2,638	2,641	+0.11%	200	272億6928万	-1.27%	25	0.92
03/28	2,639	2,639	2,638	2,638	+0.46%	400	272億3831万	-1.35%	24.98	0.92
03/27	2,624	2,642	2,610	2,626	-4.23%	1,300	271億1440万	-1.8%	24.86	0.91
03/26	2,744	2,744	2,701	2,742	+1.56%	2,800	283億1215万	+2.54%	25.96	0.95
03/25	2,710	2,740	2,700	2,700	-0.37%	6,300	278億7848万	+1.2%	25.56	0.94
03/22	2,700	2,710	2,700	2,710	+0.56%	4,000	279億8173万	+1.65%	25.66	0.94
03/20	2,700	2,700	2,690	2,695	-0.04%	1,200	278億2685万	+1.2%	25.51	0.94
03/19	2,700	2,708	2,696	2,696	-0.11%	3,200	278億3718万	+1.35%	25.52	0.94
03/18	2,685	2,699	2,685	2,699	+0.67%	1,300	278億6816万	+1.62%	25.55	0.94
03/14	2,678	2,681	2,670	2,681	+0.04%	800	276億8230万	+1.06%	25.38	0.93
03/13	2,672	2,680	2,671	2,680	-0.3%	600	276億7197万	+1.13%	25.37	0.93
03/12	2,675	2,688	2,675	2,688	+1.05%	1,500	277億5458万	+1.55%	25.45	0.93
03/11	2,687	2,687	2,660	2,660	-0.67%	700	274億6547万	+0.57%	25.18	0.92
03/08	2,651	2,678	2,650	2,678	-0.07%	1,500	276億5132万	+1.29%	25.35	0.93
03/07	2,683	2,683	2,655	2,680	-0.07%	800	276億7197万	+1.4%	25.37	0.93
03/06	2,660	2,682	2,660	2,682	+0.83%	300	276億9262万	+1.55%	25.39	0.93
03/05	2,656	2,684	2,656	2,660	-0.15%	800	274億6547万	+0.8%	25.18	0.92
03/04	2,678	2,683	2,664	2,664	-0.37%	1,400	275億677万	+1.02%	25.22	0.92
03/01	2,655	2,682	2,653	2,674	-0.37%	1,900	276億1002万	+1.4%	25.32	0.93
02/27	2,639	2,684	2,639	2,684	-0.19%	1,100	277億1327万	+1.86%	25.41	0.93
02/26	2,684	2,689	2,651	2,689	+1.09%	1,900	277億6490万	+2.17%	25.46	0.93
02/25	2,683	2,683	2,650	2,660	+0.23%	4,400	274億6547万	+1.18%	25.18	0.92
02/22	2,649	2,654	2,645	2,654	+0.42%	1,600	274億351万	+0.99%	25.13	0.92
02/21	2,641	2,651	2,640	2,643	+0.08%	2,000	272億8993万	+0.69%	25.02	0.92
02/20	2,635	2,648	2,635	2,641	+0.23%	2,800	272億6928万	+0.65%	25	0.92
02/19	2,634	2,635	2,634	2,635	+0.11%	400	272億733万	+0.42%	24.95	0.91
02/18	2,630	2,635	2,630	2,632	+0.38%	800	271億7636万	+0.34%	24.92	0.91
02/15	2,639	2,639	2,621	2,622	+0.65%	1,100	270億7310万	-0.04%	24.82	0.91
02/14	2,644	2,644	2,605	2,605	-1.51%	1,900	268億9757万	-0.65%	24.66	0.9
02/13	2,626	2,645	2,624	2,645	+0.72%	2,300	273億1059万	+0.84%	25.04	0.92
02/12	2,609	2,626	2,609	2,626	+0.61%	600	271億1440万	+0.11%	24.86	0.91
02/06	2,610	2,610	2,601	2,610	0%	1,500	269億4920万	-0.5%	24.71	0.91
02/05	2,604	2,612	2,600	2,610	-0.19%	1,300	269億4920万	-0.5%	24.71	0.91
02/04	2,616	2,616	2,601	2,615	+0.27%	1,600	270億82万	-0.3%	24.76	0.91
02/01	2,629	2,630	2,608	2,608	+0.23%	700	269億2855万	-0.57%	24.69	0.91
01/31	2,610	2,635	2,601	2,602	-1.36%	1,400	268億6659万	-0.8%	24.63	0.9
01/30	2,612	2,645	2,612	2,638	-0.38%	400	272億3831万	+0.53%	24.98	0.92
01/29	2,610	2,648	2,610	2,648	-0.08%	1,400	273億4156万	+0.95%	25.07	0.92
01/28	2,649	2,651	2,648	2,650	+0.76%	2,300	273億6221万	+1.11%	25.09	0.92
01/25	2,630	2,630	2,630	2,630	+0.04%	900	271億5570万	+0.38%	24.9	0.91
01/24	2,621	2,629	2,621	2,629	+0.23%	700	271億4538万	+0.38%	24.89	0.91
01/23	2,630	2,630	2,623	2,623	-0.64%	3,900	270億8343万	+0.19%	24.83	0.91
01/22	2,630	2,640	2,630	2,640	+0.38%	1,800	272億5896万	+0.84%	24.99	0.92
01/21	2,630	2,634	2,630	2,630	+0.19%	1,200	271億5570万	+0.5%	24.9	0.91
01/18	2,616	2,625	2,616	2,625	+0.42%	1,800	271億408万	+0.34%	24.85	0.91
01/17	2,600	2,614	2,600	2,614	-0.04%	700	269億9050万	-0.04%	24.75	0.91
01/16	2,618	2,618	2,615	2,615	+0.58%	400	270億82万	0%	24.76	0.91
01/15	2,600	2,619	2,600	2,600	-0.73%	1,200	268億4594万	-0.57%	24.62	0.9
01/11	2,598	2,619	2,598	2,619	0%	300	270億4213万	+0.11%	24.8	0.91
01/10	2,602	2,619	2,600	2,619	0%	900	270億4213万	+0.04%	24.8	0.91
01/08	2,636	2,636	2,619	2,619	-0.64%	500	270億4213万	-0.08%	24.8	0.91
01/07	2,601	2,636	2,601	2,636	+1.35%	900	272億1766万	+0.42%	24.96	0.91
2018
12/28	2,601	2,601	2,601	2,601	-1.1%	200	268億5627万	-0.99%	24.62	0.9
12/27	2,635	2,635	2,630	2,630	0%	700	271億5570万	0%	24.9	0.91
12/26	2,649	2,649	2,630	2,630	+0.04%	1,800	271億5570万	-0.04%	24.9	0.91
12/25	2,592	2,630	2,561	2,629	+0.5%	13,700	271億4538万	-0.11%	24.89	0.91
12/21	2,610	2,629	2,610	2,616	+0.27%	2,800	270億1115万	-0.57%	24.77	0.91
12/20	2,613	2,623	2,609	2,609	-0.11%	2,000	269億3887万	-0.95%	24.7	0.91
12/19	2,626	2,626	2,612	2,612	-0.31%	3,500	269億6985万	-0.84%	24.73	0.91
12/18	2,619	2,620	2,612	2,620	+0.04%	2,200	270億5245万	-0.57%	24.8	0.91
12/17	2,610	2,620	2,610	2,619	+0.34%	1,900	270億4213万	-0.61%	24.8	0.91
12/14	2,612	2,612	2,608	2,610	+0.31%	600	269億4920万	-0.99%	24.71	0.91
12/13	2,603	2,615	2,601	2,602	-0.54%	1,900	268億6659万	-1.36%	24.63	0.9
12/12	2,616	2,616	2,600	2,616	+0.62%	1,100	270億1115万	-0.95%	24.77	0.91
12/11	2,606	2,620	2,600	2,600	-0.69%	1,900	268億4594万	-1.59%	24.62	0.9
12/10	2,625	2,625	2,606	2,618	-0.08%	3,800	270億3180万	-0.98%	24.79	0.91
12/07	2,610	2,620	2,605	2,620	+0.54%	3,100	270億5245万	-0.95%	24.8	0.91
12/06	2,613	2,613	2,606	2,606	-0.34%	1,100	269億790万	-1.55%	24.67	0.9
12/05	2,610	2,615	2,610	2,615	+0.19%	3,400	270億82万	-1.32%	24.76	0.91
12/04	2,615	2,616	2,610	2,610	-0.08%	2,300	269億4920万	-1.62%	24.71	0.91
12/03	2,614	2,616	2,611	2,612	+0.08%	5,400	269億6985万	-1.58%	24.73	0.91
11/30	2,613	2,613	2,610	2,610	-0.11%	4,900	269億4920万	-1.66%	24.71	0.91
11/29	2,604	2,618	2,604	2,613	-2.54%	18,700	269億8017万	-1.58%	24.74	0.91
11/28	2,698	2,698	2,660	2,681	-0.63%	700	276億8230万	+0.94%	25.38	0.93
11/27	2,665	2,699	2,665	2,698	-0.07%	900	278億5783万	+1.58%	25.54	0.94
11/26	2,748	2,749	2,700	2,700	0%	5,500	278億7848万	+1.66%	25.56	0.94
11/22	2,680	2,700	2,680	2,700	+0.75%	2,100	278億7848万	+1.73%	25.56	0.94
11/21	2,653	2,680	2,653	2,680	+0.75%	1,000	276億7197万	+1.09%	25.37	0.93
11/20	2,636	2,660	2,636	2,660	+0.91%	500	274億6547万	+0.42%	25.18	0.92
11/19	2,615	2,647	2,601	2,636	+0.46%	2,000	272億1766万	-0.42%	24.96	0.91
11/16	2,624	2,624	2,624	2,624	-1.72%	500	270億9375万	-0.87%	24.84	0.91
11/15	2,620	2,670	2,620	2,670	+1.79%	2,100	275億6872万	+0.91%	25.28	0.93
11/14	2,655	2,675	2,623	2,623	+0.11%	1,100	270億8343万	-0.91%	24.83	0.91
11/13	2,635	2,675	2,619	2,620	-0.38%	2,000	270億5245万	-1.09%	24.8	0.91
11/12	2,630	2,630	2,630	2,630	-0.23%	800	271億5570万	-0.83%	24.9	0.91
11/09	2,645	2,645	2,636	2,636	-1.24%	700	272億1766万	-0.72%	24.96	0.91
11/08	2,670	2,670	2,669	2,669	-0.22%	400	275億5839万	+0.49%	25.27	0.93
11/06	2,645	2,675	2,645	2,675	+1.06%	600	276億2035万	+0.68%	25.33	0.93
11/05	2,690	2,690	2,641	2,647	+0.27%	1,200	273億3124万	-0.49%	25.06	0.92
11/02	2,640	2,640	2,626	2,640	0%	600	272億5896万	-0.79%	24.99	0.92
11/01	2,690	2,690	2,640	2,640	-1.49%	700	272億5896万	-0.83%	24.99	0.92
10/31	2,641	2,680	2,625	2,680	-0.37%	1,700	276億7197万	+0.68%	25.37	0.93
10/30	2,690	2,690	2,690	2,690	+0.75%	300	277億7523万	+0.98%	25.47	0.93
10/29	2,650	2,670	2,620	2,670	+0.75%	1,200	275億6872万	+0.19%	25.28	0.93
10/26	2,691	2,699	2,650	2,650	+1.18%	1,600	273億6221万	-0.64%	25.09	0.92
10/25	2,622	2,622	2,619	2,619	-0.42%	900	270億4213万	-1.87%	24.8	0.91
10/24	2,650	2,650	2,630	2,630	+0.27%	2,000	271億5570万	-1.57%	24.9	0.91
10/23	2,749	2,749	2,623	2,623	-2.31%	4,300	270億8343万	-1.91%	24.83	0.91
10/22	2,705	2,705	2,660	2,685	-0.74%	2,900	277億2360万	+0.3%	25.42	0.93
10/19	2,655	2,705	2,655	2,705	+1.88%	200	279億3011万	+1.05%	25.61	0.94

2831 はごろもフーズ

株価チャート

2018/10/19～2019/03/29

株価推移

開示資料

決算

株式

チャート