ログイン

カルビー (2229.T)

プライム（内国株式）
セクター
食料品
最新終値
3,041円
最新PBR
1.78倍
最新PER
18.41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
08/13(木) 3,016 3,057 3,016 3,041 276,900 3,002.0 2,986.5
08/12(水) 3,062 3,069 3,008 3,034 270,800 2,960.8 2,987.0
08/10(月) 2,986 3,025 2,967 3,021 240,400 2,925.4 2,987.1
08/07(金) 2,927 3,006 2,921 2,986 602,200 2,901.9 2,985.1
08/06(木) 2,868 2,929 2,853 2,928 451,100 2,885.5 2,985.0
08/05(水) 2,854 2,886 2,826 2,835 370,800 2,923.7 2,983.3
08/04(火) 2,900 2,910 2,846 2,857 431,800 2,995.7 2,988.0
08/03(月) 2,899 2,914 2,848 2,904 619,700 3,036.5 2,992.2
07/31(金) 2,946 3,035 2,895 2,904 861,500 3,055.4 2,992.0
07/30(木) 3,195 3,195 3,035 3,119 657,800 3,062.7 2,990.3
07/29(水) 3,097 3,209 3,078 3,195 564,300 3,024.2 2,979.3
07/28(火) 3,029 3,064 3,023 3,061 327,300 2,974.8 2,964.5
07/27(月) 2,959 3,000 2,950 2,998 203,900 2,958.6 2,952.9
07/24(金) 2,908 2,945 2,898 2,941 286,900 2,959.6 2,944.9
07/23(木) 2,929 2,945 2,912 2,927 213,600 2,963.5 2,938.8
07/22(水) 2,958 2,959 2,909 2,948 297,100 2,973.5 2,933.1
07/21(火) 3,049 3,049 2,959 2,980 317,600 2,983.5 2,927.5
07/17(金) 2,991 3,026 2,986 3,003 325,600 2,985.6 2,920.7
07/16(木) 2,977 2,994 2,955 2,960 224,000 2,976.8 2,914.5
07/15(水) 3,015 3,015 2,971 2,977 241,000 2,988.8 2,911.2
07/14(火) 3,017 3,039 2,983 2,998 233,000 3,009.3 2,906.3
07/13(月) 2,970 2,998 2,959 2,991 210,800 3,020.3 2,899.6
07/10(金) 2,988 3,000 2,953 2,959 341,600 3,029.2 2,894.1
07/09(木) 3,061 3,065 3,007 3,020 288,200 3,031.9 2,888.8
07/08(水) 3,060 3,098 3,048 3,079 275,600 3,024.3 2,881.3
07/07(火) 3,029 3,059 3,018 3,053 270,800 2,985.7 2,873.3
07/06(月) 2,974 3,040 2,972 3,035 288,900 2,965.9 2,865.9
07/03(金) 3,009 3,039 2,971 2,973 398,000 2,951.2 2,859.3
07/02(木) 2,923 2,994 2,891 2,982 413,100 2,936.2 2,856.6
07/01(水) 2,940 2,956 2,884 2,886 350,700 2,912.4 2,853.3
06/30(火) 2,972 2,988 2,945 2,954 500,200 2,904.0 2,853.5
06/29(月) 2,900 2,982 2,895 2,962 484,900 2,877.9 2,850.9
06/26(金) 2,885 2,905 2,866 2,898 344,700 2,839.8 2,848.6
06/25(木) 2,858 2,895 2,840 2,863 376,600 2,819.8 2,851.6
06/24(水) 2,820 2,868 2,796 2,844 412,000 2,804.9 2,855.8
06/23(火) 2,779 2,826 2,772 2,824 516,400 2,793.1 2,862.0
06/22(月) 2,790 2,798 2,768 2,771 322,800 2,790.1 2,869.1
06/19(金) 2,775 2,799 2,757 2,798 801,800 2,797.9 2,875.4
06/18(木) 2,770 2,797 2,756 2,789 461,900 2,807.7 2,879.7
06/17(水) 2,820 2,833 2,770 2,785 447,200 2,825.4 2,884.2
06/16(火) 2,810 2,819 2,784 2,809 414,700 2,839.2 2,887.4
06/15(月) 2,865 2,865 2,810 2,810 335,400 2,844.0 2,888.8
06/12(金) 2,854 2,876 2,840 2,847 458,400 2,852.6 2,892.1
06/11(木) 2,880 2,892 2,854 2,877 327,400 2,848.2 2,894.5
06/10(水) 2,853 2,877 2,841 2,854 466,100 2,839.4 2,897.0
06/09(火) 2,851 2,853 2,814 2,833 445,900 2,844.4 2,901.0
06/08(月) 2,826 2,868 2,826 2,853 524,100 2,851.5 2,906.3
06/05(金) 2,833 2,852 2,816 2,825 333,900 2,855.0 2,913.6
06/04(木) 2,877 2,879 2,833 2,833 238,900 2,870.9 2,922.3
06/03(水) 2,850 2,884 2,836 2,879 284,700 2,884.6 2,929.5
06/02(火) 2,847 2,903 2,837 2,868 561,400 2,886.8 2,934.2
06/01(月) 2,893 2,895 2,848 2,871 653,400 2,891.2 2,939.1
05/29(金) 2,888 2,918 2,878 2,904 652,100 2,897.6 2,945.0
05/28(木) 2,920 2,935 2,891 2,902 406,900 2,911.4 2,950.6
05/27(水) 2,878 2,902 2,862 2,890 515,200 2,924.5 2,955.9
05/26(火) 2,905 2,913 2,885 2,890 514,400 2,946.5 2,962.3
05/25(月) 2,962 2,962 2,881 2,903 835,800 2,968.5 2,969.5
05/22(金) 2,955 2,973 2,910 2,973 501,600 2,974.0 2,975.4
05/21(木) 2,999 3,007 2,966 2,967 558,800 2,960.3 2,979.4
05/20(水) 3,000 3,003 2,978 3,000 477,200 2,947.0 2,984.7
05/19(火) 2,940 3,017 2,935 3,000 835,600 2,919.9 2,990.2
05/18(月) 2,913 2,935 2,903 2,930 683,800 2,888.8 2,996.0
05/15(金) 2,910 2,951 2,881 2,905 702,000 2,881.5 3,004.9
05/14(木) 2,886 2,928 2,845 2,901 883,200 2,881.5 3,014.4
05/13(水) 2,865 2,904 2,852 2,865 478,000 2,889.4 3,023.8
05/12(火) 2,910 2,918 2,836 2,845 634,100 2,907.3 3,033.9
05/11(月) 2,888 2,908 2,872 2,894 700,400 2,931.6 3,044.2
05/08(金) 2,932 2,948 2,897 2,905 482,300 2,959.7 3,051.6
05/07(木) 2,957 2,979 2,932 2,940 502,400 2,987.2 3,058.8
05/01(金) 2,950 2,970 2,931 2,954 358,300 3,002.2 3,062.6
04/30(木) 3,015 3,030 2,959 2,966 473,100 3,010.4 3,065.4
04/28(火) 3,055 3,077 3,021 3,034 425,600 3,015.2 3,066.7
04/27(月) 2,994 3,051 2,990 3,042 501,800 3,012.2 3,064.1
04/24(金) 3,000 3,025 2,995 3,015 291,100 3,012.6 3,060.2
04/23(木) 2,970 2,998 2,962 2,995 387,400 3,016.6 3,059.7
04/22(水) 3,018 3,025 2,985 2,990 324,400 3,027.4 3,061.8
04/21(火) 3,045 3,055 3,005 3,019 315,100 3,043.4 3,062.6
04/20(月) 3,039 3,050 3,018 3,044 221,300 3,049.8 3,062.2
04/17(金) 3,042 3,055 3,032 3,035 266,100 3,055.4 3,060.6
04/16(木) 3,069 3,074 3,041 3,049 343,100 3,068.4 3,059.4
04/15(水) 3,062 3,080 3,054 3,070 266,600 3,086.0 3,060.0
04/14(火) 3,069 3,096 3,036 3,051 313,700 3,101.2 3,060.3
04/13(月) 3,084 3,106 3,067 3,072 304,600 3,121.2 3,062.3
04/10(金) 3,127 3,147 3,086 3,100 404,500 3,135.2 3,063.5
04/09(木) 3,149 3,180 3,136 3,137 289,300 3,142.6 3,061.9
04/08(水) 3,169 3,170 3,146 3,146 367,200 3,138.4 3,058.5
04/07(火) 3,155 3,170 3,139 3,151 290,700 3,129.8 3,053.5
04/06(月) 3,145 3,153 3,125 3,142 323,000 3,115.0 3,048.3
04/03(金) 3,100 3,137 3,094 3,137 267,100 3,103.6 3,043.6
04/02(木) 3,099 3,140 3,098 3,116 353,900 3,083.2 3,037.8
04/01(水) 3,075 3,104 3,072 3,103 390,000 3,064.7 3,033.0
03/31(火) 3,059 3,105 3,043 3,077 570,800 3,043.8 3,028.7
03/30(月) 3,035 3,085 3,023 3,085 883,100 3,022.3 3,024.2
03/27(金) 3,054 3,057 3,014 3,035 769,400 2,994.1 3,019.9
03/26(木) 3,000 3,026 2,985 3,023 633,300 2,987.6 3,017.9
03/25(水) 3,009 3,013 2,992 2,999 593,600 2,992.7 3,016.7
03/24(火) 2,950 2,992 2,948 2,969 630,700 2,994.9 3,016.9
03/23(月) 3,003 3,003 2,937 2,944 706,200 3,002.9 3,018.5
03/19(木) 3,033 3,051 3,003 3,003 859,100 3,014.8 3,021.3
03/18(水) 3,007 3,049 3,005 3,049 287,800 3,015.2 3,021.6
03/17(火) 3,010 3,029 3,008 3,010 262,800 3,018.0 3,020.0
03/16(月) 3,007 3,032 2,999 3,010 264,800 3,031.7 3,017.9
03/13(金) 3,033 3,034 3,003 3,004 469,300 3,049.9 3,016.1
03/12(木) 3,035 3,043 2,985 3,005 741,600 3,069.8 3,012.5
03/11(水) 3,097 3,099 3,058 3,062 455,900 3,080.8 3,009.8
03/10(火) 3,126 3,126 3,066 3,078 543,200 3,078.7 3,006.6
03/09(月) 3,094 3,125 3,057 3,101 649,900 3,067.1 3,001.5
03/06(金) 3,059 3,109 3,034 3,104 663,700 3,051.6 2,995.1
03/05(木) 3,055 3,102 3,055 3,059 999,900 3,035.6 2,989.6
03/04(水) 2,995 3,052 2,975 3,052 686,000 3,022.3 2,987.4
03/03(火) 3,004 3,029 2,965 3,020 551,900 3,010.9 2,985.4
03/02(月) 3,022 3,050 2,993 3,023 426,100 3,006.0 2,984.0
02/27(金) 3,000 3,031 2,985 3,023 424,300 2,994.1 2,982.3
02/26(木) 2,996 3,014 2,989 2,993 329,000 2,985.1 2,982.4
02/25(水) 2,985 2,995 2,967 2,995 379,300 2,983.5 2,985.2
02/24(火) 2,975 3,001 2,964 2,996 347,800 2,983.1 2,986.6
02/20(金) 2,954 2,978 2,944 2,964 332,100 2,984.9 2,985.1
02/19(木) 2,973 2,991 2,946 2,978 355,200 2,994.1 2,984.9
02/18(水) 2,993 2,999 2,975 2,985 301,800 3,000.9 2,984.6
02/17(火) 2,995 3,012 2,985 2,993 327,000 3,006.2 2,982.0
02/16(月) 3,014 3,036 2,997 3,005 332,000 3,009.4 2,979.0
02/13(金) 3,034 3,042 2,990 3,010 305,700 2,999.6 2,976.1
02/12(木) 3,016 3,037 3,010 3,012 427,300 2,990.8 2,972.9
02/10(火) 2,988 3,014 2,977 3,012 291,700 2,970.9 2,970.4
02/09(月) 2,975 3,015 2,965 3,009 689,300 2,956.0 2,966.8
02/06(金) 2,974 2,994 2,954 2,956 410,600 2,950.7 2,963.5
02/05(木) 2,985 2,989 2,944 2,966 665,800 2,950.0 2,963.0
02/04(水) 2,932 2,941 2,900 2,913 834,300 2,944.7 2,963.3
02/03(火) 2,977 3,002 2,923 2,937 814,500 2,955.3 2,964.9
02/02(月) 2,992 3,008 2,892 2,982 892,700 2,968.8 2,964.2
01/30(金) 2,950 2,969 2,937 2,952 401,200 2,972.8 2,961.1
01/29(木) 2,936 2,963 2,925 2,939 451,400 2,979.4 2,956.7
01/28(水) 2,985 3,008 2,957 2,966 353,100 2,988.0 2,955.2
01/27(火) 3,002 3,010 2,989 3,005 296,300 2,999.8 2,952.6
01/26(月) 2,990 3,026 2,985 3,002 343,100 3,011.3 2,946.7
01/23(金) 2,988 3,008 2,970 2,985 316,100 3,017.0 2,940.8
01/22(木) 2,972 3,009 2,966 2,982 600,600 3,011.7 2,935.6
01/21(水) 3,063 3,072 3,012 3,025 269,000 3,007.0 2,928.7
01/20(火) 3,043 3,087 3,032 3,062 466,600 2,995.9 2,919.5
01/19(月) 2,988 3,061 2,987 3,030 478,000 2,967.7 2,912.1
01/16(金) 2,946 2,977 2,945 2,959 275,700 2,945.0 2,904.8
01/15(木) 2,971 2,992 2,939 2,959 257,300 2,939.8 2,899.4
01/14(水) 2,921 2,969 2,912 2,969 270,100 2,934.0 2,893.8
01/13(火) 2,935 2,962 2,919 2,921 291,200 2,930.1 2,890.5
01/09(金) 2,887 2,924 2,887 2,917 357,800 2,930.1 2,888.5
01/08(木) 2,917 2,949 2,912 2,933 311,200 2,932.0 2,885.9
01/07(水) 2,947 2,951 2,907 2,930 287,800 2,934.3 2,883.5
01/06(火) 2,921 2,958 2,917 2,950 353,400 2,942.6 2,882.8
01/05(月) 2,936 2,948 2,913 2,921 390,500 2,943.2 2,881.6
12/30(火) 2,939 2,950 2,923 2,926 293,900 2,943.3 2,880.6
12/29(月) 2,956 2,965 2,926 2,944 234,700 2,938.8 2,877.8
12/26(金) 2,953 2,979 2,951 2,971 308,400 2,918.4 2,875.6
12/25(木) 2,936 2,958 2,927 2,953 205,700 2,904.2 2,870.2
12/24(水) 2,920 2,958 2,916 2,922 466,800 2,893.9 2,867.4
12/23(火) 2,856 2,920 2,856 2,904 399,700 2,881.1 2,865.8
12/22(月) 2,897 2,902 2,828 2,842 314,400 2,871.3 2,866.0
12/19(金) 2,906 2,916 2,899 2,900 363,200 2,873.8 2,868.2
12/18(木) 2,885 2,910 2,885 2,901 300,400 2,855.8 2,867.2
12/17(水) 2,855 2,872 2,846 2,858 350,900 2,834.5 2,865.2
12/16(火) 2,857 2,867 2,848 2,855 265,700 2,838.2 2,866.8
12/15(月) 2,859 2,869 2,845 2,855 354,800 2,836.9 2,867.4
12/12(金) 2,801 2,826 2,797 2,810 389,800 2,830.6 2,868.3
12/11(木) 2,822 2,827 2,782 2,794 740,900 2,832.3 2,869.7
12/10(水) 2,858 2,876 2,850 2,876 369,000 2,851.0 2,869.3
12/09(火) 2,838 2,859 2,834 2,849 315,900 2,849.8 2,866.2
12/08(月) 2,824 2,848 2,820 2,823 336,000 2,850.5 2,864.5
12/05(金) 2,888 2,895 2,819 2,819 433,500 2,860.5 2,863.5
12/04(木) 2,885 2,898 2,882 2,888 446,100 2,879.1 2,862.3
12/03(水) 2,848 2,874 2,844 2,871 348,300 2,885.7 2,861.5
12/02(火) 2,873 2,886 2,852 2,852 289,200 2,890.8 2,861.4
12/01(月) 2,912 2,924 2,873 2,873 282,600 2,891.4 2,861.3
11/28(金) 2,936 2,950 2,912 2,912 303,700 2,894.9 2,860.7
11/27(木) 2,897 2,935 2,897 2,920 349,600 2,879.4 2,859.8
11/26(水) 2,855 2,897 2,850 2,897 390,400 2,872.0 2,857.7
11/25(火) 2,879 2,879 2,844 2,855 269,900 2,869.2 2,856.4
11/21(金) 2,858 2,895 2,844 2,890 374,100 2,880.0 2,855.8
11/20(木) 2,875 2,886 2,818 2,835 453,600 2,881.3 2,852.9
11/19(水) 2,897 2,910 2,882 2,883 268,900 2,889.5 2,854.5
11/18(火) 2,902 2,917 2,876 2,883 328,500 2,882.7 2,852.3
11/17(月) 2,895 2,925 2,895 2,909 324,300 2,886.0 2,849.8
11/14(金) 2,892 2,901 2,876 2,897 387,900 2,878.1 2,846.4
11/13(木) 2,843 2,875 2,837 2,875 394,900 2,874.4 2,843.9
11/12(水) 2,877 2,907 2,837 2,850 471,000 2,868.4 2,841.3
11/11(火) 2,869 2,899 2,849 2,899 489,900 2,855.2 2,839.3
11/10(月) 2,898 2,902 2,846 2,869 503,100 2,835.3 2,833.7
11/07(金) 2,852 2,888 2,849 2,878 544,800 2,822.4 2,828.6
11/06(木) 2,868 2,932 2,843 2,846 916,000 2,806.5 2,824.2
11/05(水) 2,784 2,804 2,647 2,783 1,695,100 2,795.2 2,822.2
11/04(火) 2,790 2,813 2,771 2,800 454,700 2,811.9 2,823.8
10/31(金) 2,824 2,833 2,798 2,805 334,700 2,825.5 2,827.3
10/30(木) 2,789 2,802 2,768 2,799 304,400 2,834.5 2,830.9
10/29(水) 2,858 2,866 2,789 2,789 280,100 2,846.5 2,833.0
10/28(火) 2,880 2,883 2,856 2,867 203,200 2,866.6 2,837.2
10/27(月) 2,843 2,868 2,840 2,868 227,800 2,866.8 2,840.6
10/24(金) 2,859 2,860 2,841 2,850 284,500 2,865.8 2,844.3
10/23(木) 2,921 2,930 2,851 2,859 538,800 2,863.8 2,847.9
10/22(水) 2,907 2,913 2,881 2,890 413,100 2,856.0 2,842.0
10/21(火) 2,863 2,903 2,856 2,868 242,000 2,852.8 2,833.2
10/20(月) 2,867 2,874 2,841 2,863 257,200 2,845.1 2,826.0
10/17(金) 2,850 2,868 2,829 2,840 357,200 2,836.6 2,818.9
10/16(木) 2,875 2,882 2,819 2,820 232,500 2,833.0 2,812.7
10/15(水) 2,878 2,885 2,844 2,874 340,000 2,836.0 2,807.7
10/14(火) 2,800 2,845 2,786 2,829 386,800 2,823.5 2,800.4
10/10(金) 2,832 2,837 2,805 2,820 297,200 2,817.3 2,795.8
10/09(木) 2,809 2,828 2,803 2,822 281,100 2,805.3 2,791.0
10/08(水) 2,860 2,874 2,831 2,835 292,000 2,789.3 2,784.7
10/07(火) 2,809 2,824 2,799 2,811 251,000 2,775.9 2,777.8
10/06(月) 2,809 2,822 2,780 2,799 283,000 2,772.8 2,770.1
10/03(金) 2,739 2,765 2,735 2,760 182,600 2,777.9 2,764.3
10/02(木) 2,770 2,792 2,725 2,742 293,000 2,803.3 2,760.3
10/01(水) 2,770 2,787 2,741 2,768 341,800 2,833.7 2,758.2
09/30(火) 2,817 2,823 2,795 2,795 373,300 2,850.7 2,756.2
09/29(月) 2,883 2,883 2,817 2,824 400,700 2,870.3 2,752.4
09/26(金) 2,897 2,912 2,868 2,887 432,700 2,896.0 2,747.5
09/25(木) 2,858 2,931 2,847 2,894 824,300 2,910.5 2,741.5
09/24(水) 2,895 2,905 2,853 2,853 428,600 2,919.7 2,734.3
09/22(月) 2,953 2,966 2,887 2,893 406,000 2,891.3 2,727.1
09/19(金) 2,948 2,987 2,942 2,953 449,400 2,846.5 2,717.2
09/18(木) 2,966 2,972 2,931 2,960 768,500 2,793.8 2,704.7
09/17(水) 3,024 3,030 2,903 2,940 2,439,000 2,738.5 2,692.6
09/16(火) 2,682 2,723 2,677 2,711 315,700 2,687.7 -
09/12(金) 2,682 2,690 2,669 2,669 258,900 2,684.5 -
09/11(木) 2,672 2,694 2,664 2,690 165,100 2,689.0 -
09/10(水) 2,686 2,691 2,672 2,683 151,500 2,694.1 -
09/09(火) 2,710 2,715 2,674 2,686 246,200 2,697.3 -
09/08(月) 2,706 2,709 2,694 2,695 246,500 2,693.1 -
09/05(金) 2,715 2,721 2,683 2,691 226,400 2,686.5 -
09/04(木) 2,691 2,725 2,676 2,715 236,400 2,671.9 -
09/03(水) 2,665 2,704 2,650 2,699 299,900 2,659.8 -
09/02(火) 2,664 2,675 2,645 2,665 278,600 2,651.9 -
09/01(月) 2,618 2,689 2,613 2,662 259,700 2,656.9 -
08/29(金) 2,649 2,652 2,619 2,619 306,900 2,667.8 -
08/28(木) 2,661 2,675 2,651 2,654 233,100 2,684.5 -
08/27(水) 2,671 2,681 2,657 2,660 187,000 2,693.8 -
08/26(火) 2,712 2,716 2,685 2,690 225,300 2,709.3 -
08/25(月) 2,704 2,724 2,694 2,716 212,200 2,714.1 -
08/22(金) 2,703 2,705 2,687 2,702 141,000 2,705.4 -
08/21(木) 2,740 2,745 2,693 2,701 260,600 2,693.8 -
08/20(水) 2,724 2,759 2,716 2,737 252,300 2,681.8 -
08/19(火) 2,686 2,717 2,676 2,713 352,400 2,665.8 -
08/18(月) 2,643 2,685 2,641 2,673 244,900 2,659.7 -
08/15(金) 2,631 2,649 2,622 2,644 197,200 2,663.4 -
08/14(木) 2,657 2,664 2,636 2,641 247,700 2,665.4 -
08/13(水) 2,681 2,683 2,646 2,658 317,700 2,664.0 -
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
?