3053 ペッパーフードサービス

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2017	9/1, 株式分割 1→2
2015	7/1, 株式分割 1→3
2013
12/30	162	165	162	163	+1.87%	75,000	28億1975万	-3.35%	18.6	6.13
12/27	160	161	159	160	+0.31%	54,000	27億6796万	-5.13%	18.26	6.02
12/26	158	161	157	160	-3.91%	204,000	27億5933万	-5.42%	18.2	6
12/25	166	168	166	166	-0.6%	192,000	28億7154万	-1.58%	18.94	6.24
12/24	167	168	166	167	+0.7%	112,800	28億8880万	-0.99%	19.05	6.28
12/20	166	166	165	166	+0.4%	63,000	28億5939万	-1.68%	18.86	6.21
12/19	166	166	165	166	-0.1%	73,200	28億4792万	-2.07%	18.78	6.19
12/18	165	166	164	166	+0.1%	58,800	28億5079万	-1.97%	18.8	6.2
12/17	165	166	162	166	-0.3%	101,400	28億4792万	-2.07%	18.78	6.19
12/16	169	169	166	166	-1.78%	78,000	28億5652万	-1.78%	18.84	6.21
12/13	168	170	167	169	+0.3%	54,000	29億815万	0%	19.18	6.32
12/12	172	172	156	169	-2.13%	123,000	28億9954万	+0.3%	19.13	6.3
12/11	172	172	172	172	-0.1%	42,600	29億6264万	+2.48%	19.54	6.44
12/10	172	172	172	172	+0.1%	39,600	29億6551万	+3.19%	19.56	6.44
12/09	172	173	172	172	+0.29%	48,600	29億6264万	+3.09%	19.54	6.44
12/06	171	172	171	172	+0.1%	40,800	29億5404万	+3.41%	19.48	6.42
12/05	173	173	171	172	+0.39%	24,000	29億5117万	+3.31%	19.47	6.41
12/04	172	173	171	171	-0.77%	44,400	29億3970万	+3.54%	19.39	6.39
12/03	171	172	170	172	+0.58%	35,400	29億6264万	+4.34%	19.54	6.44
12/02	170	172	170	171	+0.29%	57,000	29億4543万	+4.37%	19.43	6.4
11/29	176	176	168	171	-3.21%	110,400	29億3683万	+4.07%	19.37	6.38
11/28	178	179	176	176	+0.19%	98,400	30億3434万	+7.52%	20.01	6.59
11/27	175	179	175	176	+1.05%	161,400	30億2860万	+7.98%	19.98	6.58
11/26	168	174	168	174	+4.08%	108,000	29億9706万	+6.85%	19.77	6.51
11/25	167	168	167	167	+0.4%	34,800	28億7947万	+3.29%	18.99	6.26
11/22	166	167	166	167	+0.4%	64,800	28億6800万	+2.88%	18.92	6.23
11/21	166	166	166	166	+0.4%	24,000	28億5453万	+2.47%	18.83	6.2
11/20	165	166	165	165	+0.2%	18,000	28億4307万	+2.06%	18.75	6.18
11/19	164	165	163	165	+0.92%	24,000	28億3734万	+1.85%	18.71	6.17
11/18	163	164	163	164	+0.31%	16,800	28億1154万	+1.55%	18.54	6.11
11/15	163	163	163	163	-0.2%	26,400	28億294万	+1.24%	18.49	6.09
11/14	163	164	163	163	+0.51%	15,000	28億868万	+1.45%	18.53	6.1
11/13	163	163	162	163	0%	18,600	27億9435万	+0.93%	18.43	6.07
11/12	163	163	162	163	+0.1%	15,000	27億9435万	+1.56%	18.43	6.07
11/11	163	164	162	162	+0.93%	49,800	27億9148万	+1.46%	18.41	6.07
11/08	160	161	160	161	+0.52%	19,800	27億6569万	+0.52%	18.24	6.01
11/07	160	160	159	160	+0.95%	13,800	27億5136万	0%	18.15	5.98
11/06	158	159	158	159	+0.63%	22,800	27億2556万	-0.94%	17.98	5.92
11/05	160	162	158	158	-1.15%	129,600	27億837万	-1.56%	17.86	5.89
11/01	160	160	159	159	-0.1%	42,000	27億3989万	-1.04%	18.07	5.95
10/31	159	160	159	160	+0.31%	18,600	27億4276万	-0.93%	18.09	5.96
10/30	160	160	159	159	-0.73%	51,000	27億3416万	-0.63%	18.03	5.94
10/29	162	162	159	160	-0.83%	64,200	27億5422万	+0.1%	18.17	5.99
10/28	163	163	162	162	-1.12%	52,200	27億7715万	+0.94%	18.32	6.04
10/25	164	164	163	163	+0.62%	28,200	28億868万	+2.08%	18.53	6.1
10/24	162	164	162	162	-0.92%	22,200	27億9148万	+2.1%	18.41	6.07
10/23	164	164	162	164	+0.1%	67,800	28億1727万	+3.69%	18.58	6.12
10/22	163	164	163	164	+0.82%	41,400	28億1441万	+3.59%	18.56	6.12
10/21	163	163	162	162	+0.21%	27,000	27億9021万	+3.4%	18.4	6.06
10/18	162	162	161	162	+0.31%	16,800	27億8448万	+3.18%	18.37	6.05
10/17	162	162	161	162	+0.73%	17,400	27億7589万	+3.53%	18.31	6.03
10/16	162	162	160	160	-0.82%	25,800	27億5584万	+2.78%	18.18	5.99
10/15	162	162	162	162	+0.1%	25,200	27億7875万	+4.3%	18.33	6.04
10/11	161	165	161	162	+1.15%	43,800	27億7589万	+4.19%	18.31	6.03
10/10	157	160	157	160	+2.13%	39,000	27億4438万	+3.68%	18.1	5.96
10/09	154	156	154	156	+1.08%	18,600	26億8708万	+2.18%	17.72	5.84
10/08	155	155	154	155	-0.32%	14,400	26億5844万	+1.09%	17.53	5.78
10/07	155	156	154	155	-0.32%	54,000	26億6703万	+1.42%	17.59	5.8
10/04	157	162	155	156	-0.85%	38,400	26億7562万	+2.41%	17.65	5.81
10/03	158	158	155	157	-0.42%	55,200	26億9854万	+3.29%	17.8	5.86
10/02	166	166	155	158	-4.92%	97,200	27億1000万	+3.73%	17.87	5.89
10/01	165	166	165	166	+0.4%	27,000	28億5037万	+9.82%	18.8	6.19
09/30	164	165	163	165	+0.2%	46,800	28億4020万	+10.11%	18.73	6.17
09/27	163	165	162	165	+3.56%	57,000	28億3447万	+9.89%	18.7	6.16
09/26	157	162	156	159	+2.14%	66,600	27億3703万	+6.82%	18.05	5.95
09/25	158	158	156	156	+1.41%	46,800	26億7971万	+5.29%	17.68	5.82
09/24	153	155	153	154	+0.66%	73,800	26億4245万	+3.83%	17.43	5.74
09/20	153	153	153	153	+0.11%	21,000	26億2314万	+3.15%	17.3	5.7
09/19	152	153	151	153	+1.33%	60,000	26億2028万	+3.74%	17.28	5.69
09/18	149	151	149	151	+1.12%	55,800	25億8592万	+2.38%	17.06	5.62
09/17	149	149	149	149	+0.22%	21,000	25億5728万	+1.25%	16.87	5.56
09/13	148	149	148	149	+0.34%	31,800	25億5155万	+1.02%	16.83	5.54
09/12	148	148	148	148	-0.11%	13,200	25億4296万	+0.68%	16.77	5.53
09/11	148	149	148	148	+0.11%	16,800	25億4582万	+0.79%	16.79	5.53
09/10	149	149	148	148	+0.11%	18,000	25億4296万	+1.37%	16.77	5.53
09/09	148	149	147	148	+0.34%	28,800	25億4010万	+1.26%	16.75	5.52
09/06	148	148	147	147	-0.56%	37,200	25億3151万	+0.91%	16.7	5.5
09/05	148	148	148	148	+0.45%	9,000	25億4582万	+1.48%	16.79	5.53
09/04	148	148	148	148	-0.23%	9,000	25億3437万	+1.03%	16.72	5.51
09/03	148	148	147	148	+0.34%	19,200	25億4010万	+1.26%	16.75	5.52
09/02	146	148	146	147	+0.8%	13,800	25億3151万	+0.91%	16.7	5.5
08/30	147	147	146	146	+0.23%	3,600	25億1146万	+0.11%	16.57	5.46
08/29	146	147	145	146	0%	7,800	25億573万	-0.11%	16.53	5.45
08/28	146	146	145	146	+0.46%	9,000	25億573万	-0.11%	16.53	5.45
08/27	145	147	145	145	-0.8%	19,200	24億9428万	-0.57%	16.45	5.42
08/26	147	147	145	146	-0.11%	16,200	25億1432万	+0.23%	16.58	5.46
08/23	148	148	147	147	-0.11%	6,600	25億1719万	+0.34%	16.6	5.47
08/22	147	148	147	147	-0.23%	9,600	25億2005万	+0.46%	16.62	5.48
08/21	146	147	146	147	+0.8%	12,600	25億1431万	+0.68%	16.58	5.46
08/20	146	147	146	146	0%	5,400	24億9436万	-0.79%	16.45	5.42
08/19	146	147	146	146	+0.11%	6,000	24億9436万	-0.79%	16.45	5.42
08/16	146	146	146	146	-0.11%	6,000	24億9151万	-0.91%	16.43	5.41
08/15	148	148	146	146	-0.11%	9,000	24億9436万	-0.79%	16.45	5.42
08/14	147	147	146	146	-0.34%	7,200	24億9721万	-0.68%	16.47	5.43
08/13	146	147	145	147	+0.46%	6,600	25億576万	-0.34%	16.53	5.45
08/12	146	147	146	146	-0.34%	8,400	24億9436万	-0.79%	16.45	5.42
08/09	146	146	145	146	+0.92%	7,800	25億291万	-0.45%	16.51	5.44
08/08	146	146	145	145	-0.46%	14,400	24億8010万	-1.36%	16.36	5.39
08/07	145	146	145	146	+0.46%	9,600	24億9151万	-0.91%	16.43	5.41
08/06	145	145	145	145	0%	10,800	24億8010万	-1.36%	16.36	5.39

3053 ペッパーフードサービス

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート