2923 佐藤食品工業

株価チャート

2010/10/20~2011/04/26

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
20175/1, 株式分割 1→1.05
2011
04/261,5801,5801,5431,543-7.38%210--3.69%--
04/251,6571,6661,6191,666+0.52%945-+4.11%--
04/221,6571,6571,6571,6570%105-+3.7%--
04/211,5951,6571,5921,657+3.57%315-+3.83%--
04/201,5971,6001,5971,600-3.45%210-+0.31%--
04/191,5881,6571,5881,657+4.5%210-+3.83%--
04/181,6001,6001,5861,586-2.12%210--0.27%--
04/151,6181,6201,6181,620+0.12%2,205-+2.02%--
04/141,6101,6181,6001,618-0.06%315-+2.22%--
04/131,5621,6191,5621,619+2.53%945-+2.6%--
04/121,5791,5791,5791,579+2.35%105-+0.38%--
04/111,5431,5431,5431,5430%105--1.73%--
04/081,5431,5431,5431,543-3.46%105--1.67%--
04/071,5971,5981,5971,598+4.48%210-+1.92%--
04/061,5301,5301,5291,530-1.05%315--2.27%--
04/051,5711,5711,5461,546-1.64%630--1.17%--
04/041,5621,5711,5621,571+0.61%315-+0.54%--
04/011,5621,5621,5621,562-0.61%105-+0.12%--
03/311,5711,5711,5711,571-5.17%1,050-+0.86%--
03/291,6191,6571,6191,657+1.93%315-+6.5%--
03/281,6481,7131,6191,626-1.33%3,780-+4.82%--
03/251,6171,7141,6171,648+3.78%5,145-+6.5%--
03/241,6481,6481,5881,588-3.64%840-+2.96%--
03/231,5711,6481,5711,648+1.82%1,470-+7.06%--
03/221,5061,6181,5061,618+7.53%1,470-+5.41%--
03/181,6191,6191,5051,505-6.78%735--1.78%--
03/171,6141,6141,6101,614+0.3%315-+5.37%--
03/161,6191,6191,6101,610-0.59%630-+5.27%--
03/151,6191,9051,6191,6190%3,255-+6.17%--
03/141,6671,6861,6191,619+6.92%5,565-+6.59%--
03/071,4861,5141,4861,514-0.63%210-+0.22%--
03/021,5101,5241,5101,524+0.95%210-+0.85%--
02/281,5191,5191,5101,510+0.63%420--0.1%--
02/251,4941,5001,4901,500+0.64%840--0.73%--
02/241,4901,4901,4901,4900%105--1.42%--
02/231,4901,4901,4901,490-2.13%315--1.49%--
02/221,4861,5231,4861,523-0.06%210-+0.59%--
02/211,4801,5381,4801,524+0.82%630-+0.58%--
02/181,5111,5111,5111,5110%1,050--0.43%--
02/171,4761,5111,4761,511-0.06%210--0.56%--
02/161,5121,5121,5121,5120%525--0.76%--
02/151,5121,5121,5121,5120%1,680--1.02%--
02/101,5141,5141,4381,512-0.13%2,940--1.15%--
02/081,5141,5141,5141,514-0.63%105--1.16%--
02/041,5241,5241,5241,5240%1,050--0.6%--
02/021,5241,5241,5241,5240%105--0.6%--
01/311,5241,5241,5241,5240%210--0.47%--
01/281,5431,5431,5241,524-1.23%525--0.73%--
01/271,5431,5431,5431,543+0.06%210-+0.32%--
01/261,5421,5421,5421,542+1.82%105-+0.06%--
01/251,5431,5431,4821,514-1.85%945--1.92%--
01/241,5431,5431,5431,543+2.14%105--0.33%--
01/201,4761,5101,4761,510+4%210--2.61%--
01/191,5001,5001,4521,452+1.67%210--6.66%--
01/181,4901,4901,4291,429-6.13%525--8.48%--
01/171,5221,5221,5221,5220%1,785--2.82%--
01/141,4861,5221,4861,522+1.14%210--3.13%--
01/131,5221,5221,5051,505-0.75%315--4.4%--
01/121,5171,5171,5161,516+0.13%210--3.8%--
01/111,5051,5421,5051,5140%420--4.04%--
01/071,5061,5141,5061,514-1.91%315--3.98%--
01/061,5531,5531,5441,544-4.08%420--1.92%--
2010
12/301,6101,6101,6101,610+2.42%105-+2.45%--
12/291,5331,5711,5331,571-2.37%210-+0.54%--
12/281,6101,6101,6101,6100%735-+3.17%--
12/271,5621,6101,5621,610+3.05%630-+3.77%--
12/241,5621,5621,5621,5620%105-+1.29%--
12/221,5621,5621,5621,562+2.5%210-+1.49%--
12/211,5241,5241,5241,5240%210--0.99%--
12/171,5141,5241,5141,524+2.24%630--1.12%--
12/161,5811,5811,4901,490-7.94%1,365--3.15%--
12/151,6101,6191,6101,619+0.59%2,100-+4.72%--
12/141,5711,6101,5711,6100%1,155-+3.97%--
12/131,6101,6101,6101,6100%105-+3.77%--
12/091,6101,6101,6101,610-1.17%105-+3.64%--
12/081,6191,6291,6191,629+0.59%1,575-+4.53%--
12/011,6191,6191,6191,6190%420-+3.79%--
11/301,6191,6191,6191,619+2.41%525-+3.65%--
11/241,5811,5811,5811,581+1.22%105-+1.28%--
11/221,5621,5621,5621,562-4.09%105-+0.06%--
11/191,6101,6291,6101,629+1.18%210-+4.33%--
11/181,6101,6101,5711,610+3.05%420-+3.11%--
11/171,5711,5711,5521,562+0.61%1,155-+0.06%--
11/161,4951,5521,4951,552+3.82%840--0.74%--
11/151,4951,4951,4951,495+4.25%105--4.52%--
11/111,4761,4761,4341,434-2.21%420--8.82%--
11/101,4041,4671,4041,467+2.67%315--7.52%--
11/091,4051,4331,3951,429-4.15%525--10.21%--
11/081,3471,5091,3471,490+8.68%1,050--6.67%--
11/051,3621,3901,3621,371-1.37%420--14.45%--
11/041,3811,3901,3811,390-6.41%1,155--13.96%--
11/021,5711,5711,4861,486-5.45%525--8.52%--
11/011,5711,5711,5711,571+0.61%105--3.53%--
10/281,4901,5621,4901,562+5.13%420--4.12%--
10/271,4881,5131,4501,486-10.86%1,680--8.68%--
10/261,6671,6671,6571,6670%1,155-+2.38%--
10/251,6861,6951,6671,667-1.13%1,785-+2.75%--
10/221,6951,7141,6861,686+2.73%525-+4.51%--
10/211,6411,6411,6411,641-5.85%105-+2.3%--
10/201,6671,7431,6671,743+3.98%2,730-+8.86%--