2882 イートアンド

株価チャート

2015/11/04~2016/03/31

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
2016
03/311,1501,1501,1341,134-1.31%12,200100億5482万-2.16%50.012.18
03/301,1511,1551,1461,149+0.35%24,400101億8782万-0.95%50.682.21
03/291,1481,1571,1401,145-4.3%39,800101億5236万-1.29%50.52.2
03/281,1701,1981,1701,197+2.48%38,400106億899万+3.24%52.772.3
03/251,1621,1681,1601,168+0.3%22,000103億5186万+0.91%51.492.24
03/241,1641,1671,1621,164-0.34%16,000103億2082万+0.78%51.342.24
03/231,1671,1681,1661,168+0.09%10,000103億5629万+1.3%51.512.24
03/221,1651,1681,1621,167+0.21%23,000103億3342万+1.39%51.42.24
03/181,1591,1681,1561,165+0.26%9,200103億1128万+1.44%51.292.23
03/171,1591,1661,1581,162+0.43%4,600102億8472万+1.62%51.162.23
03/161,1501,1721,1501,157-1.15%16,400102億4044万+1.36%50.942.22
03/151,1651,1721,1631,170+0.34%21,800103億5998万+2.63%51.532.25
03/141,1651,1671,1601,166+0.73%16,000103億2456万+2.37%51.362.24
03/111,1541,1641,1521,1580%13,800102億4930万+1.8%50.982.22
03/101,1621,1631,1581,158+0.48%9,000102億4930万+1.8%50.982.22
03/091,1531,1541,1501,1520%3,800102億60万+1.32%50.742.21
03/081,1461,1541,1451,152+0.57%5,200102億60万+1.32%50.742.21
03/071,1571,1571,1461,146-0.95%18,600101億4304万+0.84%50.452.2
03/041,1701,1701,1521,157+0.39%12,400102億4044万+1.8%50.942.22
03/031,1501,1591,1501,152+0.04%7,600102億60万+1.5%50.742.21
03/021,1651,1661,1511,152-1.12%13,400101億9617万+1.54%50.722.21
03/011,1651,1671,1621,165+0.26%5,800103億1128万+2.78%51.292.23
02/291,1601,1701,1601,162+0.22%16,600102億8472万+2.7%51.162.23
02/261,1581,1681,1511,159+0.39%22,600102億6258万+2.84%51.052.22
02/251,1521,1601,1501,155-0.69%8,000102億2273万+2.99%50.852.22
02/241,1381,1661,1311,163+2.06%17,800102億9357万+3.98%51.22.23
02/231,1401,1431,1211,139+0.18%5,800100億8549万+2.24%50.172.19
02/221,1251,1401,1211,137+0.31%7,200100億6778万+2.34%50.082.18
02/191,1421,1421,1281,134+0.58%3,800100億3679万+2.3%49.922.18
02/181,1431,1431,1271,127+1.81%6,40099億7923万+1.81%49.642.16
02/171,1451,1451,1041,107-0.14%6,80098億214万0%48.762.12
02/161,0761,1651,0751,109+1%16,40098億1542万+0.14%48.822.13
02/151,0761,1001,0761,098+4.03%6,80097億1802万-0.95%48.342.11
02/121,1001,1001,0531,055-4.44%25,00093億4169万-4.95%46.472.02
02/101,1311,1321,1021,104-2.39%15,20097億7557万-0.9%48.622.12
02/091,1201,1371,1161,131-1.22%9,200100億1465万+1.34%49.812.17
02/081,1301,1451,1211,145+2.23%7,200101億3862万+2.6%50.432.2
02/051,1441,1441,1191,120-2.1%11,00099億1725万+0.36%49.332.15
02/041,1541,1601,1441,144-0.82%4,000101億2976万+2.33%50.392.2
02/031,1551,1561,1431,154-0.26%4,000102億1388万+3.27%50.82.21
02/021,1431,1621,1431,157+1.4%6,200102億4044万+3.63%50.942.22
02/011,1501,1551,1401,141+0.04%7,600100億9877万+2.2%50.232.19
01/291,1451,1451,1351,140+0.4%3,200100億9434万+2.15%50.212.19
01/281,1291,1441,1041,136+0.58%6,600100億5450万+1.66%50.012.18
01/271,1171,1301,1121,129+1.62%6,40099億9694万+0.98%49.732.17
01/261,1001,1251,1001,111-0.49%7,00098億3756万-0.71%48.932.13
01/251,1301,1301,0981,117+5.08%11,40098億8626万-0.22%49.182.14
01/221,0351,0721,0301,063+3.66%12,00094億810万-5.13%46.82.04
01/211,0501,0731,0251,025-3.39%16,40090億7605万-8.65%45.151.97
01/201,0901,0901,0511,061-0.47%13,00093億9482万-5.86%46.732.04
01/191,0651,0991,0631,066+0.33%12,60094億3909万-5.66%46.952.05
01/181,0511,0691,0501,063-1.07%17,00094億810万-6.22%46.82.04
01/151,1001,1011,0561,074-2.41%34,60095億993万-5.54%47.32.06
01/141,1281,1281,0891,101-1.65%16,00097億4458万-3.38%48.472.11
01/131,1131,1431,1131,119+0.54%7,20099億839万-1.84%49.292.15
01/121,1501,1501,1131,113-1.98%15,20098億5526万-2.45%49.022.14
01/081,1381,1461,1351,136-0.57%11,800100億5450万-0.57%50.012.18
01/071,1631,1631,1411,142-0.78%6,400101億1205万-0.09%50.32.19
01/061,1711,1711,1451,151-0.17%6,400101億9174万+0.7%50.692.21
01/051,1451,1671,1371,153+0.48%18,200102億945万+0.79%50.782.21
01/041,1731,1751,1481,148-0.35%14,200101億6075万+0.22%50.542.2
2015
12/301,1531,1681,1461,152+0.35%7,600101億9617万+0.57%50.722.21
12/291,1471,1501,1421,148+0.92%7,400101億6075万+0.22%50.542.2
12/281,1301,1481,1281,137+0.62%9,800100億6778万-0.7%50.082.18
12/251,1501,1501,1291,130-1.18%6,400100億579万-1.22%49.772.17
12/241,1601,1601,1401,144-1.17%11,400101億2533万-0.04%50.362.19
12/221,1521,1601,1521,157+0.43%4,400102億4487万+1.14%50.962.22
12/211,1651,1691,1501,152-0.43%9,000102億60万+0.79%50.742.21
12/181,1521,1641,1521,157+0.48%5,600102億4487万+1.4%50.962.22
12/171,1291,1581,1291,152+1.99%20,800101億9617万+1.01%50.722.21
12/161,1301,1301,1241,129+0.4%5,60099億9694万-0.79%49.732.17
12/151,1301,1351,1221,125-0.49%7,20099億5709万-1.19%49.532.16
12/141,1381,1381,1161,130-0.75%11,600100億579万-0.62%49.772.17
12/111,1351,1511,1351,139+0.49%17,800100億8106万+0.22%50.142.18
12/101,1281,1381,1261,133-1.13%13,000100億3236万-0.18%49.92.17
12/091,1661,1661,1401,146-0.56%17,200101億4747万+1.15%50.472.2
12/081,1431,1531,1351,153+1.27%24,800102億503万+1.9%50.762.21
12/071,1351,1441,1351,138+0.49%7,000100億7663万+0.8%50.122.18
12/041,1391,1391,1311,133-0.57%12,000100億2793万+0.4%49.882.17
12/031,1391,1421,1351,1390%12,600100億8549万+1.15%50.172.19
12/021,1451,1451,1361,139-0.39%5,800100億8549万+1.33%50.172.19
12/011,1361,1441,1361,144-0.13%3,600101億2533万+1.92%50.362.19
11/301,1751,1751,1301,145-2.09%15,800101億3862万+2.23%50.432.2
11/271,1751,1781,1401,170-1.22%13,400103億5555万+4.61%51.512.24
11/261,1581,1841,1581,184+2.78%17,600104億8395万+6.19%52.152.27
11/251,1701,1851,1411,152-1.12%17,200102億60万+3.69%50.742.21
11/241,1491,1651,1441,165+2.92%14,600103億1571万+5.14%51.312.24
11/201,1131,1321,1131,132+0.44%10,000100億2350万+2.54%49.862.17
11/191,1251,1461,1111,127+0.22%11,80099億7923万+2.27%49.642.16
11/181,1501,1651,1151,125-1.19%18,00099億5709万+2.41%49.532.16
11/171,1241,1381,1131,138+1.52%13,600100億7663万+3.93%50.122.18
11/161,1221,1251,1111,121-0.13%6,20099億2610万+2.75%49.372.15
11/131,1211,1231,1111,123+0.09%6,40099億3938万+3.27%49.442.15
11/121,1171,1231,1121,122+0.99%7,60099億3053万+3.46%49.42.15
11/111,1131,1151,1031,111-0.05%4,60098億3313万+2.73%48.912.13
11/101,1101,1141,1051,111+0.18%7,80098億3756万+3.06%48.932.13
11/091,1091,1101,0971,109+0.05%11,20098億1985万+3.16%48.842.13
11/061,1201,1241,1011,109-0.45%5,20098億1542万+3.4%48.822.13
11/051,1001,1141,0951,114+2.25%8,20098億5969万+4.07%49.042.14
11/041,1001,1011,0891,089+0.23%9,00096億4275万+1.97%47.962.09