ログイン

不二家 (2211.T)

プライム（内国株式）
セクター
食料品
最新終値
2,466円
最新PBR
1.06倍
最新PER
42.37倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,447 2,475 2,430 2,466 31,300 2,430.0 2,441.4
08/13(木) 2,428 2,455 2,422 2,447 34,200 2,412.8 2,440.8
08/12(水) 2,422 2,428 2,408 2,428 30,100 2,392.2 2,440.1
08/10(月) 2,416 2,417 2,391 2,408 23,500 2,379.8 2,438.8
08/07(金) 2,385 2,414 2,380 2,401 36,100 2,379.8 2,437.4
08/06(木) 2,350 2,389 2,350 2,380 23,700 2,388.8 2,435.8
08/05(水) 2,366 2,382 2,333 2,344 41,800 2,410.0 2,434.2
08/04(火) 2,408 2,421 2,360 2,366 40,100 2,444.2 2,434.5
08/03(月) 2,433 2,440 2,401 2,408 36,200 2,467.8 2,435.1
07/31(金) 2,485 2,494 2,446 2,446 25,800 2,479.4 2,433.7
07/30(木) 2,500 2,513 2,457 2,486 50,000 2,479.4 2,429.5
07/29(水) 2,434 2,523 2,423 2,515 105,400 2,469.2 2,424.0
07/28(火) 2,467 2,484 2,459 2,484 29,700 2,455.0 2,415.9
07/27(月) 2,451 2,472 2,451 2,466 16,600 2,451.0 2,408.4
07/24(金) 2,448 2,455 2,431 2,446 18,200 2,453.6 2,402.8
07/23(木) 2,444 2,446 2,433 2,435 16,800 2,456.8 2,398.9
07/22(水) 2,450 2,457 2,429 2,444 33,700 2,462.6 2,395.5
07/21(火) 2,469 2,500 2,456 2,464 44,500 2,467.6 2,391.2
07/17(金) 2,462 2,487 2,456 2,479 27,100 2,466.6 2,386.6
07/16(木) 2,470 2,480 2,458 2,462 18,900 2,457.6 2,381.8
07/15(水) 2,483 2,483 2,457 2,464 25,000 2,452.2 2,377.7
07/14(火) 2,468 2,496 2,467 2,469 35,700 2,449.2 2,373.0
07/13(月) 2,447 2,469 2,447 2,459 22,300 2,441.4 2,367.4
07/10(金) 2,426 2,446 2,419 2,434 19,200 2,428.8 2,361.8
07/09(木) 2,438 2,451 2,429 2,435 16,800 2,416.8 2,355.9
07/08(水) 2,439 2,460 2,430 2,449 29,800 2,401.6 2,349.2
07/07(火) 2,404 2,437 2,399 2,430 32,500 2,380.0 2,342.6
07/06(月) 2,374 2,404 2,374 2,396 26,300 2,364.2 2,336.5
07/03(金) 2,379 2,393 2,372 2,374 28,100 2,361.4 2,332.2
07/02(木) 2,345 2,373 2,342 2,359 24,000 2,361.0 2,331.1
07/01(水) 2,350 2,360 2,336 2,341 21,300 2,357.4 2,329.7
06/30(火) 2,395 2,395 2,351 2,351 33,600 2,359.2 2,329.5
06/29(月) 2,376 2,397 2,374 2,382 41,100 2,351.4 2,328.6
06/26(金) 2,340 2,379 2,335 2,372 35,300 2,334.2 2,326.0
06/25(木) 2,360 2,365 2,341 2,341 19,400 2,325.2 2,324.4
06/24(水) 2,312 2,354 2,312 2,350 22,300 2,326.6 2,323.6
06/23(火) 2,296 2,322 2,296 2,312 19,600 2,326.4 2,323.0
06/22(月) 2,331 2,347 2,282 2,296 75,700 2,331.2 2,324.6
06/19(金) 2,349 2,368 2,327 2,327 49,100 2,341.8 2,326.0
06/18(木) 2,357 2,372 2,329 2,348 53,300 2,348.4 2,328.5
06/17(水) 2,340 2,366 2,340 2,349 29,400 2,350.6 2,329.5
06/16(火) 2,346 2,346 2,327 2,336 34,100 2,350.2 2,332.1
06/15(月) 2,360 2,361 2,349 2,349 19,800 2,349.0 2,335.0
06/12(金) 2,348 2,370 2,346 2,360 31,000 2,342.8 2,337.5
06/11(木) 2,347 2,365 2,336 2,359 24,500 2,328.2 2,339.4
06/10(水) 2,331 2,353 2,331 2,347 25,700 2,310.0 2,341.9
06/09(火) 2,325 2,361 2,324 2,330 61,800 2,297.4 2,344.6
06/08(月) 2,288 2,318 2,287 2,318 44,800 2,286.6 2,348.2
06/05(金) 2,268 2,307 2,265 2,287 27,000 2,281.0 2,352.4
06/04(木) 2,285 2,293 2,268 2,268 29,300 2,292.8 2,357.0
06/03(水) 2,276 2,293 2,275 2,284 45,400 2,303.8 2,362.0
06/02(火) 2,280 2,284 2,265 2,276 55,100 2,314.4 2,366.6
06/01(月) 2,339 2,339 2,290 2,290 85,200 2,324.6 2,371.6
05/29(金) 2,325 2,363 2,325 2,346 40,100 2,330.0 2,376.4
05/28(木) 2,329 2,329 2,317 2,323 40,400 2,327.2 2,379.4
05/27(水) 2,327 2,338 2,319 2,337 36,800 2,327.2 2,383.4
05/26(火) 2,320 2,343 2,315 2,327 28,300 2,326.8 2,387.1
05/25(月) 2,335 2,336 2,316 2,317 37,500 2,331.8 2,391.7
05/22(金) 2,323 2,335 2,312 2,332 26,100 2,334.4 2,396.3
05/21(木) 2,337 2,338 2,321 2,323 47,400 2,345.8 2,401.3
05/20(水) 2,350 2,358 2,331 2,335 34,500 2,355.8 2,407.2
05/19(火) 2,340 2,366 2,340 2,352 39,100 2,371.8 2,413.2
05/18(月) 2,389 2,389 2,330 2,330 63,000 2,382.8 2,419.5
05/15(金) 2,373 2,393 2,358 2,389 52,900 2,399.2 2,427.2
05/14(木) 2,425 2,425 2,371 2,373 41,000 2,403.2 2,431.6
05/13(水) 2,409 2,427 2,409 2,415 28,500 2,412.6 2,436.1
05/12(火) 2,403 2,424 2,401 2,407 41,400 2,412.8 2,439.3
05/11(月) 2,402 2,421 2,402 2,412 53,600 2,415.4 2,443.0
05/08(金) 2,416 2,425 2,399 2,409 47,100 2,417.6 2,445.4
05/07(木) 2,431 2,431 2,417 2,420 29,500 2,415.8 2,448.5
05/01(金) 2,420 2,427 2,398 2,416 49,700 2,410.8 2,451.6
04/30(木) 2,430 2,430 2,391 2,420 83,000 2,407.0 2,454.6
04/28(火) 2,382 2,423 2,351 2,423 149,100 2,403.6 2,457.0
04/27(月) 2,399 2,412 2,397 2,400 57,800 2,401.0 2,458.1
04/24(金) 2,400 2,406 2,390 2,395 40,100 2,405.2 2,459.1
04/23(木) 2,404 2,417 2,397 2,397 47,200 2,410.4 2,461.4
04/22(水) 2,420 2,423 2,403 2,403 41,900 2,417.0 2,464.0
04/21(火) 2,427 2,434 2,410 2,410 40,000 2,425.0 2,465.1
04/20(月) 2,421 2,426 2,412 2,421 32,100 2,429.2 2,465.4
04/17(金) 2,430 2,443 2,417 2,421 31,700 2,436.4 2,464.8
04/16(木) 2,454 2,459 2,427 2,430 36,900 2,446.2 2,464.8
04/15(水) 2,431 2,454 2,431 2,443 32,500 2,457.4 2,466.0
04/14(火) 2,461 2,470 2,422 2,431 35,100 2,470.6 2,466.6
04/13(月) 2,470 2,483 2,454 2,457 26,500 2,489.2 2,467.7
04/10(金) 2,499 2,503 2,470 2,470 24,800 2,497.2 2,467.3
04/09(木) 2,509 2,528 2,486 2,486 40,600 2,500.6 2,466.8
04/08(水) 2,524 2,524 2,507 2,509 31,500 2,502.4 2,464.6
04/07(火) 2,504 2,524 2,503 2,524 24,700 2,500.6 2,462.6
04/06(月) 2,487 2,503 2,487 2,497 19,600 2,490.2 2,460.9
04/03(金) 2,492 2,500 2,484 2,487 18,500 2,487.8 2,461.9
04/02(木) 2,500 2,512 2,492 2,495 30,600 2,490.2 2,462.0
04/01(水) 2,483 2,500 2,476 2,500 26,900 2,489.4 2,461.6
03/31(火) 2,485 2,494 2,468 2,472 24,800 2,485.2 2,462.0
03/30(月) 2,460 2,485 2,445 2,485 41,000 2,481.0 2,461.5
03/27(金) 2,491 2,500 2,485 2,499 67,200 2,468.8 2,461.8
03/26(木) 2,471 2,491 2,471 2,491 25,400 2,459.8 2,461.1
03/25(水) 2,460 2,480 2,460 2,479 39,000 2,453.6 2,460.3
03/24(火) 2,435 2,464 2,432 2,451 33,900 2,444.2 2,460.6
03/23(月) 2,440 2,440 2,422 2,424 32,900 2,437.4 2,463.3
03/19(木) 2,460 2,471 2,446 2,454 38,000 2,434.0 2,467.8
03/18(水) 2,441 2,460 2,440 2,460 36,600 2,427.0 2,473.0
03/17(火) 2,416 2,441 2,415 2,432 30,000 2,427.0 2,477.3
03/16(月) 2,417 2,420 2,396 2,417 42,500 2,432.6 2,483.3
03/13(金) 2,403 2,425 2,402 2,407 57,000 2,440.8 2,489.8
03/12(木) 2,441 2,443 2,414 2,419 52,900 2,448.8 2,497.0
03/11(水) 2,469 2,474 2,452 2,460 47,500 2,456.4 2,502.7
03/10(火) 2,467 2,467 2,450 2,460 41,400 2,450.4 2,507.2
03/09(月) 2,431 2,461 2,404 2,458 49,500 2,450.6 2,511.2
03/06(金) 2,450 2,450 2,420 2,447 46,200 2,455.0 2,514.3
03/05(木) 2,452 2,477 2,452 2,457 44,800 2,470.0 2,516.9
03/04(水) 2,455 2,460 2,416 2,430 69,700 2,476.6 2,519.4
03/03(火) 2,480 2,487 2,456 2,461 55,700 2,487.4 2,524.5
03/02(月) 2,509 2,510 2,475 2,480 67,400 2,497.4 2,529.1
02/27(金) 2,500 2,563 2,500 2,522 115,100 2,493.4 2,533.6
02/26(木) 2,481 2,502 2,476 2,490 41,100 2,487.6 2,535.8
02/25(水) 2,506 2,509 2,480 2,484 45,600 2,485.8 2,539.8
02/24(火) 2,462 2,514 2,461 2,511 56,600 2,483.0 2,543.3
02/20(金) 2,483 2,483 2,460 2,460 47,900 2,478.2 2,545.4
02/19(木) 2,482 2,494 2,464 2,493 44,100 2,490.0 2,549.9
02/18(水) 2,479 2,489 2,471 2,481 40,800 2,498.4 2,553.2
02/17(火) 2,491 2,498 2,470 2,470 57,100 2,519.2 2,555.5
02/16(月) 2,518 2,518 2,485 2,487 71,000 2,538.6 2,557.7
02/13(金) 2,538 2,545 2,512 2,519 64,600 2,557.8 2,559.0
02/12(木) 2,558 2,572 2,508 2,535 117,000 2,569.8 2,558.4
02/10(火) 2,567 2,585 2,560 2,585 48,100 2,580.4 2,555.8
02/09(月) 2,595 2,595 2,567 2,567 54,700 2,575.4 2,552.1
02/06(金) 2,579 2,587 2,564 2,583 50,300 2,576.8 2,550.5
02/05(木) 2,593 2,607 2,578 2,579 52,300 2,572.0 2,549.6
02/04(水) 2,560 2,598 2,560 2,588 59,900 2,563.2 2,551.6
02/03(火) 2,575 2,584 2,560 2,560 42,500 2,548.0 2,552.1
02/02(月) 2,562 2,580 2,558 2,574 42,300 2,539.8 2,553.7
01/30(金) 2,554 2,559 2,528 2,559 44,000 2,536.8 2,555.1
01/29(木) 2,515 2,535 2,494 2,535 57,800 2,540.0 2,557.2
01/28(水) 2,529 2,531 2,501 2,512 59,900 2,551.4 2,559.9
01/27(火) 2,553 2,555 2,512 2,519 61,800 2,564.8 2,563.8
01/26(月) 2,569 2,570 2,552 2,559 47,500 2,578.8 2,567.1
01/23(金) 2,593 2,600 2,574 2,575 33,300 2,581.2 2,568.9
01/22(木) 2,561 2,603 2,560 2,592 66,200 2,579.0 2,570.3
01/21(水) 2,576 2,586 2,562 2,579 57,500 2,575.2 2,570.6
01/20(火) 2,572 2,590 2,565 2,589 65,900 2,574.4 2,571.8
01/19(月) 2,569 2,588 2,565 2,571 56,400 2,564.4 2,573.1
01/16(金) 2,564 2,564 2,544 2,564 36,700 2,555.2 2,574.9
01/15(木) 2,580 2,584 2,564 2,573 71,000 2,546.0 2,577.3
01/14(水) 2,539 2,575 2,537 2,575 82,300 2,532.6 2,578.3
01/13(火) 2,530 2,553 2,527 2,539 82,600 2,511.6 2,579.5
01/09(金) 2,525 2,535 2,515 2,525 63,300 2,502.2 2,582.0
01/08(木) 2,500 2,518 2,493 2,518 73,800 2,502.4 2,585.8
01/07(水) 2,475 2,514 2,472 2,506 98,200 2,511.0 2,589.9
01/06(火) 2,493 2,499 2,469 2,470 112,800 2,535.4 2,595.2
01/05(月) 2,524 2,524 2,489 2,492 113,300 2,561.9 2,602.4
12/30(火) 2,546 2,557 2,524 2,526 114,900 2,583.5 2,608.2
12/29(月) 2,553 2,574 2,537 2,561 287,500 2,600.0 2,611.4
12/26(金) 2,617 2,629 2,610 2,628 99,300 2,610.0 2,613.6
12/25(木) 2,599 2,605 2,599 2,602 69,000 2,605.1 2,611.6
12/24(水) 2,611 2,613 2,598 2,600 80,900 2,606.5 2,611.4
12/23(火) 2,617 2,617 2,608 2,608 50,500 2,606.5 2,610.8
12/22(月) 2,613 2,623 2,611 2,611 53,400 2,605.9 2,610.5
12/19(金) 2,603 2,616 2,603 2,603 31,700 2,605.7 2,610.1
12/18(木) 2,611 2,618 2,603 2,609 38,200 2,604.9 2,609.5
12/17(水) 2,605 2,611 2,600 2,600 28,700 2,604.9 2,607.8
12/16(火) 2,611 2,615 2,605 2,605 34,700 2,609.0 2,606.5
12/15(月) 2,618 2,622 2,610 2,610 51,400 2,611.0 2,604.8
12/12(金) 2,620 2,623 2,599 2,599 44,400 2,613.6 2,603.2
12/11(木) 2,621 2,629 2,609 2,609 37,900 2,613.8 2,600.1
12/10(水) 2,625 2,628 2,616 2,621 22,400 2,612.8 2,596.8
12/09(火) 2,628 2,630 2,610 2,615 27,800 2,608.6 2,593.8
12/08(月) 2,619 2,628 2,604 2,623 39,100 2,609.6 2,591.5
12/05(金) 2,604 2,618 2,596 2,600 39,000 2,609.0 2,586.9
12/04(木) 2,592 2,617 2,590 2,604 59,200 2,616.9 2,584.7
12/03(水) 2,620 2,627 2,600 2,600 38,200 2,626.0 2,583.1
12/02(火) 2,629 2,631 2,613 2,620 30,800 2,633.1 2,582.3
12/01(月) 2,640 2,644 2,611 2,620 49,100 2,630.4 2,581.4
11/28(金) 2,648 2,655 2,640 2,640 42,600 2,630.0 2,580.3
11/27(木) 2,637 2,650 2,634 2,650 41,600 2,617.3 2,577.6
11/26(水) 2,620 2,636 2,620 2,636 40,100 2,606.6 2,573.9
11/25(火) 2,618 2,629 2,606 2,606 36,800 2,597.0 2,570.7
11/21(金) 2,581 2,618 2,579 2,618 43,300 2,595.8 2,567.9
11/20(木) 2,597 2,604 2,576 2,577 31,300 2,592.4 2,564.6
11/19(水) 2,595 2,607 2,589 2,596 23,500 2,594.4 2,563.7
11/18(火) 2,600 2,608 2,582 2,587 34,900 2,588.7 2,561.6
11/17(月) 2,595 2,611 2,590 2,600 41,900 2,584.9 2,559.8
11/14(金) 2,600 2,608 2,587 2,601 51,200 2,577.0 2,558.2
11/13(木) 2,569 2,592 2,569 2,586 36,500 2,571.1 2,556.5
11/12(水) 2,574 2,592 2,568 2,568 45,700 2,558.0 2,555.2
11/11(火) 2,585 2,590 2,552 2,569 43,300 2,550.1 2,553.8
11/10(月) 2,577 2,585 2,559 2,561 57,300 2,545.5 2,551.8
11/07(金) 2,529 2,572 2,529 2,572 25,900 2,544.6 2,550.3
11/06(木) 2,521 2,531 2,515 2,521 45,100 2,531.9 2,549.6
11/05(水) 2,567 2,570 2,520 2,528 107,700 2,536.6 2,551.6
11/04(火) 2,558 2,561 2,536 2,546 103,600 2,544.0 2,553.3
10/31(金) 2,526 2,562 2,526 2,556 103,300 2,550.9 2,555.7
10/30(木) 2,545 2,553 2,500 2,508 183,500 2,559.4 2,557.6
10/29(水) 2,526 2,560 2,515 2,545 153,500 2,576.4 2,561.0
10/28(火) 2,569 2,611 2,565 2,565 82,800 2,581.7 2,562.6
10/27(月) 2,603 2,608 2,581 2,581 103,900 2,580.0 2,563.3
10/24(金) 2,606 2,607 2,591 2,598 46,500 2,575.0 2,563.1
10/23(木) 2,561 2,600 2,561 2,593 45,000 2,562.7 2,562.6
10/22(水) 2,571 2,577 2,565 2,572 30,500 2,551.3 2,562.3
10/21(火) 2,556 2,571 2,556 2,556 39,600 2,547.7 2,561.9
10/20(月) 2,556 2,560 2,541 2,556 40,000 2,545.3 2,562.0
10/17(金) 2,536 2,554 2,536 2,537 33,000 2,542.8 2,561.5
10/16(木) 2,545 2,556 2,536 2,536 29,500 2,547.3 2,561.9
10/15(水) 2,547 2,561 2,543 2,554 23,800 2,551.7 2,562.9
10/14(火) 2,531 2,546 2,516 2,544 39,500 2,551.9 2,562.5
10/10(金) 2,545 2,557 2,543 2,543 28,900 2,549.7 2,562.9
10/09(木) 2,545 2,563 2,542 2,560 34,000 2,544.6 2,563.5
10/08(水) 2,560 2,575 2,552 2,558 33,800 2,537.6 2,562.8
10/07(火) 2,527 2,555 2,521 2,555 31,500 2,536.6 2,561.8
10/06(月) 2,521 2,538 2,521 2,533 47,900 2,539.8 2,560.0
10/03(金) 2,529 2,541 2,517 2,517 35,800 2,547.3 2,559.3
10/02(木) 2,544 2,547 2,522 2,525 44,400 2,565.1 2,558.8
10/01(水) 2,572 2,572 2,542 2,553 37,700 2,580.7 2,557.8
09/30(火) 2,582 2,585 2,564 2,571 30,400 2,589.0 2,555.6
09/29(月) 2,605 2,608 2,571 2,571 37,700 2,591.6 2,552.9
09/26(金) 2,604 2,609 2,596 2,606 29,800 2,594.2 2,550.8
09/25(木) 2,600 2,605 2,596 2,603 20,400 2,587.9 2,546.6
09/24(水) 2,585 2,596 2,585 2,594 17,300 2,584.3 2,542.3
09/22(月) 2,584 2,595 2,577 2,584 24,300 2,582.7 2,538.1
09/19(金) 2,575 2,584 2,567 2,584 28,900 2,578.6 2,534.3
09/18(木) 2,585 2,595 2,561 2,575 23,400 2,573.6 2,531.5
09/17(水) 2,586 2,598 2,573 2,585 36,700 2,567.1 -
09/16(火) 2,565 2,587 2,552 2,586 32,400 2,559.6 -
09/12(金) 2,559 2,565 2,553 2,563 23,400 2,554.4 -
09/11(木) 2,543 2,561 2,534 2,559 17,300 2,550.5 -
09/10(水) 2,564 2,565 2,541 2,542 15,400 2,549.7 -
09/09(火) 2,555 2,569 2,548 2,548 27,700 2,552.7 -
09/08(月) 2,553 2,562 2,549 2,561 22,200 2,551.9 -
09/05(金) 2,555 2,559 2,541 2,543 20,000 2,545.9 -
09/04(木) 2,546 2,561 2,537 2,555 22,300 2,539.6 -
09/03(水) 2,549 2,562 2,547 2,557 36,800 2,531.5 -
09/02(火) 2,533 2,552 2,532 2,544 28,300 2,521.0 -
09/01(月) 2,511 2,543 2,511 2,531 30,200 2,512.3 -
08/29(金) 2,518 2,519 2,501 2,511 14,300 2,506.0 -
08/28(木) 2,510 2,514 2,499 2,514 16,100 2,504.0 -
08/27(水) 2,498 2,513 2,493 2,504 26,300 2,505.2 -
08/26(火) 2,504 2,515 2,498 2,500 18,300 2,504.4 -
08/25(月) 2,502 2,511 2,497 2,499 18,900 2,503.6 -
08/22(金) 2,522 2,526 2,501 2,501 16,600 2,501.4 -
08/21(木) 2,517 2,521 2,500 2,520 20,900 2,498.9 -
08/20(水) 2,483 2,511 2,483 2,500 17,700 2,497.3 -
08/19(火) 2,489 2,501 2,489 2,497 23,100 2,504.4 -
08/18(月) 2,489 2,516 2,488 2,489 25,300 2,512.3 -
08/15(金) 2,501 2,504 2,477 2,489 30,500 2,517.7 -
08/14(木) 2,521 2,538 2,512 2,512 27,100 2,520.6 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?