2882 イートアンド

株価チャート

2012/10/30~2013/03/29

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PERPBR
20181/1, 株式分割 1→2
2013
03/29552552544544-1.45%14,60041億5022万-1.09%9.631.33
03/28551554548552+0.45%25,40042億1125万+0.18%9.781.35
03/27548555543550-4.85%70,00041億9218万-0.27%9.731.34
03/26579580574578-0.43%48,60044億579万+4.81%10.231.41
03/25583587574580-0.09%42,00044億2487万+5.45%10.271.41
03/22576583573581+1.57%32,20044億2868万+5.55%10.281.42
03/21565572565572+2.97%35,60043億6002万+3.91%10.121.39
03/19550556549555+1.37%23,60042億3414万+1.09%9.831.35
03/18551553545548-0.36%62,60041億7692万-0.45%9.71.34
03/15550553548550+0.27%34,00041億9218万-0.99%9.731.34
03/14545549542548+1.39%12,60041億8074万-1.97%9.711.34
03/13540547540541+0.09%23,20041億2352万-4%9.571.32
03/12543547540540-0.46%34,20041億1970万-4.76%9.561.32
03/11550551542543-0.46%49,20041億3878万-4.82%9.611.32
03/08551551544545-0.73%34,80041億5785万-4.89%9.651.33
03/075525595485490%26,00041億8837万-4.69%9.721.34
03/06554565548549-0.72%30,40041億8837万-5.18%9.721.34
03/05565565546553-0.63%24,60042億1888万-4.98%9.791.35
03/04547557538557+4.21%37,60042億4558万-4.71%9.861.36
03/01531544523534+2.2%42,00040億7393万-8.72%9.461.3
02/28530530521523-1.97%54,80039億8619万-11.14%9.251.27
02/27538540533533-1.2%28,00040億6630万-9.81%9.441.3
02/26548548536540-1.46%44,60041億1589万-9.18%9.551.32
02/25550554547548+0.09%44,20041億7692万-8.44%9.71.34
02/22552552547547-1.08%40,00041億7311万-8.99%9.691.33
02/21554554551553-0.54%26,60042億1888万-8.29%9.791.35
02/20558558556556-0.45%19,80042億4177万-8.25%9.851.36
02/19561562558559-0.8%28,20042億6084万-8.14%9.891.36
02/18563569563563-0.27%11,80042億9517万-7.55%9.971.37
02/15576578560565-1.31%23,80043億662万-7.46%101.38
02/14573574560572+0.35%28,00043億6383万-6.54%10.131.39
02/13560584560570+1.79%54,60043億4858万-6.86%10.11.39
02/12553570553560-16.73%204,20042億7229万-8.65%9.921.37
02/08651673651673+3.46%19,60051億3056万+9.53%11.911.64
02/07655655649650+0.31%7,40049億5890万+6.38%11.511.59
02/06639654639648+1.49%17,00049億4365万+6.58%11.481.58
02/05628645628639+0.63%20,80048億7117万+5.36%11.311.56
02/04623638623635+2.34%10,60048億4065万+5.22%11.241.55
02/01620625618620+0.4%12,60047億3003万+3.51%10.981.51
01/31625625615618-1.12%6,20047億1096万+3.61%10.941.51
01/30624625613625+2.71%9,40047億6436万+5.13%11.061.52
01/29600614600608+1%18,00046億3848万+2.53%10.771.48
01/28602603593602+0.5%32,00045億9271万+1.86%10.661.47
01/256016155995990%14,60045億6982万+1.35%10.611.46
01/245996045995990%7,20045億6982万+1.53%10.611.46
01/23603610599599-1.64%14,00045億6982万+1.87%10.611.46
01/22625625609609-2.56%19,20046億4611万+4.1%10.791.49
01/21643643625625-0.4%15,80047億6818万+7.39%11.071.52
01/18616630616628+2.03%14,60047億8725万+8.75%11.111.53
01/17619624605615-0.4%13,00046億9189万+7.33%10.891.5
01/16615625612618+2.92%25,40047億1096万+8.71%10.941.51
01/15595603595600+1.35%26,80045億7745万+6.57%10.631.46
01/11595595591592-0.08%7,00045億1642万+5.9%10.481.44
01/10597599593593-0.5%16,60045億2023万+6.56%10.491.44
01/09595597593596+0.08%8,80045億4312万+7.88%10.551.45
01/08592599592595+0.59%13,20045億3930万+8.58%10.541.45
01/07591597590592+0.42%8,20045億1260万+8.93%10.481.44
01/04595598589589+0.94%16,20044億9353万+9.48%10.431.44
2012
12/28588590578584-0.26%10,800-+9.47%--
12/27583590582585+0.52%9,800-+10.8%--
12/26571587571582+2.83%19,200-+11.28%--
12/25556566556566+4.81%4,800-+9.27%--
12/21537549537540-1.64%8,800-+5.26%--
12/20573573549549-3.68%26,600-+7.65%--
12/19587593560570-2.56%23,600-+12.65%--
12/18578597578585+2.01%13,200-+16.53%--
12/17596598570574-2.71%24,000-+15.63%--
12/14589599583590+2.7%19,600-+19.82%--
12/13549590549574+4.94%21,600-+18.11%--
12/12535547533547+2.72%41,600-+13.72%--
12/11529535529533+1.24%14,200-+11.64%--
12/10533537526526+2.33%19,600-+10.97%--
12/07516518514514+0.29%9,000-+9.13%--
12/06502513502513+2.09%13,000-+9.28%--
12/05500509499502+0.7%19,200-+7.49%--
12/04499501499499-0.1%5,800-+6.97%--
12/03500501499499-0.2%5,800-+7.54%--
11/30500501493500+0.4%5,600-+7.99%--
11/29499501485498+1.63%23,800-+7.79%--
11/28475490475490+3.7%11,200-+6.29%--
11/27474474472473+1.18%7,000-+2.72%--
11/26463474463467+0.54%7,800-+1.74%--
11/22467467463465+0.76%12,800-+1.2%--
11/21464467461461+1.32%21,800-+0.44%--
11/20460460455455-0.87%11,800--1.09%--
11/19460460455459+0.88%7,800--0.22%--
11/16455457450455-0.66%11,600--1.3%--
11/15459459455458+1.55%5,000--0.65%--
11/14451453449451-0.66%18,200--2.38%--
11/13454458453454+0.11%7,600--1.73%--
11/12460463454454-0.77%33,000--2.05%--
11/09441460439457+3.16%55,800--1.51%--
11/08443445441443-0.11%10,000--4.53%--
11/07451451444444-1.33%40,200--4.62%--
11/06459460449450-1.96%16,400--3.54%--
11/05460462458459-0.33%14,200--1.82%--
11/02468468458460-1.6%17,000--1.5%--
11/01465468464468+0.54%3,400-+0.11%--
10/31464465464465+0.32%1,600--0.43%--
10/30468468463464+0.11%5,200--0.75%--