ログイン

ヤクルト本社 (2267.T)

プライム（内国株式）
セクター
食料品
最新終値
2,885円
最新PBR
1.38倍
最新PER
16.28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) 2,882 2,896 2,850 2,885 880,400 2,868.1 2,829.2
08/12(水) 2,901 2,927 2,863 2,883 956,100 2,840.0 2,829.4
08/10(月) 2,838 2,894 2,829 2,884 839,800 2,822.6 2,830.2
08/07(金) 2,832 2,902 2,822 2,851 1,406,400 2,802.1 2,828.7
08/06(木) 2,760 2,844 2,760 2,839 1,237,700 2,795.8 2,826.3
08/05(水) 2,770 2,822 2,738 2,744 1,481,600 2,808.6 2,820.9
08/04(火) 2,809 2,825 2,744 2,796 1,273,700 2,842.1 2,821.0
08/03(月) 2,721 2,802 2,718 2,782 1,703,200 2,845.5 2,819.1
07/31(金) 2,803 2,828 2,679 2,819 4,328,100 2,852.3 2,818.0
07/30(木) 2,912 2,920 2,844 2,903 2,031,400 2,837.7 2,814.2
07/29(水) 2,835 2,931 2,830 2,912 1,647,900 2,809.6 2,807.0
07/28(火) 2,824 2,844 2,798 2,813 850,600 2,782.4 2,798.5
07/27(月) 2,746 2,824 2,741 2,816 1,074,600 2,778.3 2,794.2
07/24(金) 2,714 2,750 2,675 2,746 1,368,300 2,782.1 2,789.7
07/23(木) 2,785 2,785 2,744 2,763 965,100 2,790.7 2,787.4
07/22(水) 2,774 2,787 2,739 2,776 1,027,300 2,802.2 2,781.6
07/21(火) 2,885 2,885 2,775 2,792 1,075,400 2,815.1 2,776.0
07/17(金) 2,805 2,854 2,797 2,835 1,429,400 2,826.7 2,770.1
07/16(木) 2,800 2,818 2,775 2,789 1,031,800 2,827.9 2,763.4
07/15(水) 2,848 2,849 2,809 2,820 778,200 2,837.4 2,758.2
07/14(火) 2,844 2,873 2,828 2,840 1,684,500 2,857.4 2,752.7
07/13(月) 2,850 2,883 2,836 2,850 819,800 2,867.2 2,745.3
07/10(金) 2,820 2,851 2,803 2,841 815,700 2,878.0 2,738.3
07/09(木) 2,909 2,910 2,825 2,837 940,600 2,879.2 2,729.9
07/08(水) 2,904 2,934 2,879 2,920 1,090,600 2,870.0 2,723.8
07/07(火) 2,885 2,913 2,850 2,889 914,900 2,826.6 2,715.5
07/06(月) 2,854 2,910 2,850 2,904 832,000 2,798.0 2,707.3
07/03(金) 2,812 2,856 2,808 2,847 1,042,800 2,767.1 2,701.5
07/02(木) 2,749 2,814 2,716 2,791 941,000 2,748.4 2,694.9
07/01(水) 2,707 2,741 2,689 2,703 853,000 2,735.4 2,692.1
06/30(火) 2,745 2,764 2,728 2,746 911,500 2,739.1 2,693.3
06/29(月) 2,757 2,778 2,726 2,750 801,100 2,730.0 2,689.7
06/26(金) 2,749 2,777 2,718 2,753 830,000 2,721.1 2,690.7
06/25(木) 2,728 2,752 2,705 2,726 749,600 2,711.1 2,692.8
06/24(水) 2,702 2,743 2,700 2,722 808,600 2,703.3 2,694.4
06/23(火) 2,699 2,729 2,694 2,701 1,013,500 2,682.9 2,696.4
06/22(月) 2,690 2,720 2,656 2,705 946,500 2,669.7 2,700.8
06/19(金) 2,685 2,711 2,670 2,703 1,271,400 2,657.8 2,701.2
06/18(木) 2,617 2,698 2,605 2,687 1,202,300 2,650.6 2,703.5
06/17(水) 2,647 2,664 2,613 2,620 1,082,900 2,644.9 2,707.4
06/16(火) 2,645 2,661 2,619 2,635 889,300 2,657.4 2,714.7
06/15(月) 2,680 2,686 2,646 2,646 790,300 2,661.5 2,714.1
06/12(金) 2,650 2,713 2,640 2,667 1,450,200 2,667.4 2,724.5
06/11(木) 2,715 2,721 2,648 2,658 778,400 2,660.0 2,734.8
06/10(水) 2,705 2,717 2,656 2,682 1,324,200 2,665.3 2,746.9
06/09(火) 2,631 2,678 2,607 2,655 1,447,700 2,671.7 2,763.1
06/08(月) 2,641 2,688 2,634 2,675 1,104,100 2,677.4 2,766.2
06/05(金) 2,685 2,718 2,626 2,630 1,123,400 2,693.9 2,768.1
06/04(木) 2,688 2,709 2,669 2,685 1,102,200 2,704.2 2,772.2
06/03(水) 2,699 2,742 2,685 2,714 800,300 2,711.4 2,775.6
06/02(火) 2,657 2,715 2,631 2,684 1,387,900 2,715.3 2,771.9
06/01(月) 2,688 2,792 2,671 2,758 1,684,300 2,709.9 2,768.6
05/29(金) 2,693 2,710 2,665 2,682 1,532,600 2,713.1 2,762.6
05/28(木) 2,734 2,757 2,706 2,721 1,153,700 2,738.1 2,760.2
05/27(水) 2,661 2,734 2,660 2,734 1,150,600 2,747.0 2,757.2
05/26(火) 2,724 2,734 2,641 2,657 1,469,900 2,754.8 2,754.0
05/25(月) 2,807 2,828 2,752 2,774 1,175,800 2,785.7 2,756.5
05/22(金) 2,746 2,807 2,705 2,807 1,293,600 2,773.6 2,750.7
05/21(木) 2,768 2,808 2,754 2,765 831,800 2,764.6 2,744.0
05/20(水) 2,832 2,847 2,758 2,773 978,600 2,768.5 2,739.3
05/19(火) 2,749 2,820 2,714 2,811 1,137,500 2,774.1 2,736.4
05/18(月) 2,762 2,779 2,700 2,713 1,387,100 2,735.9 2,735.0
05/15(金) 2,753 2,783 2,730 2,762 1,514,400 2,774.5 2,736.7
05/14(木) 2,801 2,827 2,760 2,785 1,391,500 2,807.1 2,735.2
05/13(水) 2,670 2,819 2,642 2,801 2,639,800 2,842.5 2,731.9
05/12(火) 2,900 2,938 2,620 2,620 4,652,000 2,899.8 2,727.1
05/11(月) 2,917 2,917 2,845 2,906 1,974,000 2,922.3 2,729.1
05/08(金) 2,978 3,025 2,885 2,925 2,212,000 2,885.6 2,719.3
05/07(木) 3,056 3,057 2,911 2,962 3,267,500 2,847.2 2,708.7
05/01(金) 2,820 3,092 2,798 3,087 9,656,600 2,808.6 2,695.6
04/30(木) 2,723 2,746 2,707 2,733 1,359,900 2,715.7 2,676.3
04/28(火) 2,742 2,764 2,711 2,723 1,032,200 2,689.2 2,669.5
04/27(月) 2,749 2,780 2,702 2,733 1,699,000 2,666.4 2,663.0
04/24(金) 2,653 2,917 2,616 2,769 10,606,000 2,644.0 2,655.7
04/23(木) 2,596 2,643 2,584 2,623 1,277,800 2,619.2 2,646.8
04/22(水) 2,605 2,616 2,599 2,600 1,065,000 2,625.5 2,645.5
04/21(火) 2,625 2,634 2,605 2,609 811,600 2,649.5 2,644.1
04/20(月) 2,672 2,680 2,619 2,621 1,165,000 2,653.5 2,641.4
04/17(金) 2,650 2,681 2,641 2,645 1,042,000 2,657.0 2,637.6
04/16(木) 2,700 2,700 2,646 2,654 1,106,400 2,657.5 2,632.7
04/15(水) 2,629 2,724 2,626 2,720 1,062,100 2,666.9 2,629.2
04/14(火) 2,629 2,645 2,604 2,629 837,400 2,677.9 2,622.4
04/13(月) 2,640 2,670 2,637 2,638 742,700 2,703.3 2,620.4
04/10(金) 2,701 2,720 2,647 2,647 1,053,100 2,720.9 2,616.6
04/09(木) 2,793 2,795 2,690 2,701 1,192,500 2,731.7 2,614.2
04/08(水) 2,772 2,843 2,761 2,775 2,145,800 2,727.5 2,611.5
04/07(火) 2,740 2,777 2,735 2,756 1,010,200 2,706.8 2,603.3
04/06(月) 2,714 2,733 2,712 2,726 744,400 2,687.7 2,595.7
04/03(金) 2,653 2,713 2,649 2,701 1,001,000 2,674.3 2,589.8
04/02(木) 2,665 2,695 2,659 2,680 887,100 2,660.8 2,583.4
04/01(水) 2,648 2,678 2,634 2,672 1,090,300 2,645.7 2,578.2
03/31(火) 2,675 2,699 2,660 2,660 1,251,900 2,624.2 2,574.1
03/30(月) 2,629 2,659 2,598 2,659 3,285,100 2,604.1 2,569.6
03/27(金) 2,635 2,642 2,605 2,634 1,566,500 2,582.1 2,565.1
03/26(木) 2,571 2,604 2,564 2,604 1,142,100 2,564.6 2,561.6
03/25(水) 2,576 2,583 2,564 2,564 882,700 2,562.1 2,561.0
03/24(火) 2,549 2,570 2,545 2,560 1,244,500 2,562.1 2,564.7
03/23(月) 2,544 2,566 2,529 2,549 1,859,700 2,558.4 2,567.9
03/19(木) 2,564 2,596 2,546 2,546 1,680,300 2,553.4 2,570.9
03/18(水) 2,560 2,592 2,554 2,592 825,300 2,548.8 2,572.8
03/17(火) 2,538 2,564 2,534 2,564 839,200 2,543.9 2,575.2
03/16(月) 2,553 2,566 2,540 2,541 889,300 2,540.9 2,576.6
03/13(金) 2,510 2,540 2,510 2,525 1,207,700 2,548.4 2,577.8
03/12(木) 2,545 2,554 2,503 2,523 1,373,600 2,552.1 2,577.3
03/11(水) 2,553 2,594 2,549 2,567 1,028,800 2,565.4 2,576.4
03/10(火) 2,603 2,608 2,546 2,549 1,226,100 2,578.3 2,572.9
03/09(月) 2,563 2,605 2,533 2,578 2,224,900 2,582.5 2,569.2
03/06(金) 2,564 2,572 2,518 2,543 1,273,800 2,580.1 2,563.2
03/05(木) 2,647 2,663 2,579 2,589 1,713,200 2,587.1 2,558.3
03/04(水) 2,584 2,632 2,570 2,632 2,745,000 2,577.6 2,553.7
03/03(火) 2,555 2,591 2,539 2,570 2,016,100 2,560.9 2,549.2
03/02(月) 2,578 2,599 2,555 2,566 1,407,600 2,560.9 2,547.7
02/27(金) 2,547 2,587 2,542 2,578 1,315,800 2,557.2 2,547.5
02/26(木) 2,543 2,561 2,537 2,541 1,267,100 2,550.8 2,545.5
02/25(水) 2,575 2,584 2,549 2,549 1,433,000 2,551.6 2,547.3
02/24(火) 2,572 2,603 2,563 2,570 1,264,900 2,560.0 2,547.1
02/20(金) 2,534 2,558 2,529 2,547 1,145,000 2,577.1 2,544.5
02/19(木) 2,539 2,562 2,523 2,546 1,211,000 2,595.4 2,542.6
02/18(水) 2,548 2,570 2,531 2,545 1,562,600 2,611.2 2,540.0
02/17(火) 2,631 2,637 2,588 2,591 1,188,300 2,620.9 2,537.0
02/16(月) 2,662 2,710 2,649 2,656 1,921,400 2,633.0 2,532.3
02/13(金) 2,617 2,642 2,566 2,639 1,766,800 2,621.6 2,524.6
02/12(木) 2,643 2,654 2,581 2,625 2,826,800 2,608.0 2,517.7
02/10(火) 2,640 2,707 2,559 2,594 7,110,800 2,585.1 2,510.2
02/09(月) 2,631 2,652 2,614 2,652 2,566,100 2,566.5 2,503.3
02/06(金) 2,594 2,620 2,570 2,598 1,589,800 2,532.1 2,493.8
02/05(木) 2,555 2,584 2,545 2,571 1,266,100 2,503.9 2,486.8
02/04(水) 2,509 2,537 2,488 2,511 1,183,900 2,475.1 2,481.4
02/03(火) 2,460 2,504 2,459 2,501 1,158,700 2,457.3 2,477.4
02/02(月) 2,476 2,490 2,463 2,480 1,053,200 2,452.2 2,473.5
01/30(金) 2,439 2,464 2,430 2,457 954,300 2,459.8 2,470.4
01/29(木) 2,413 2,440 2,395 2,427 1,115,300 2,475.1 2,467.6
01/28(水) 2,454 2,460 2,420 2,421 1,622,400 2,502.0 2,466.9
01/27(火) 2,510 2,510 2,474 2,475 1,427,200 2,523.3 2,466.2
01/26(月) 2,528 2,539 2,517 2,518 1,083,900 2,545.4 2,463.2
01/23(金) 2,579 2,587 2,523 2,534 1,160,500 2,550.7 2,458.2
01/22(木) 2,545 2,569 2,524 2,561 1,594,700 2,544.6 2,451.8
01/21(水) 2,556 2,557 2,522 2,528 1,613,600 2,532.4 2,442.7
01/20(火) 2,556 2,589 2,545 2,586 1,510,800 2,523.4 2,435.2
01/19(月) 2,521 2,565 2,518 2,544 1,745,000 2,500.0 2,427.1
01/16(金) 2,501 2,517 2,483 2,503 985,200 2,485.8 2,420.8
01/15(木) 2,482 2,503 2,481 2,500 925,300 2,477.8 2,415.4
01/14(水) 2,469 2,494 2,461 2,483 1,039,800 2,470.8 2,409.6
01/13(火) 2,477 2,488 2,459 2,469 1,392,400 2,462.2 2,404.8
01/09(金) 2,467 2,495 2,465 2,473 1,259,800 2,452.2 2,401.2
01/08(木) 2,468 2,477 2,422 2,463 1,729,500 2,440.4 2,397.0
01/07(水) 2,430 2,468 2,410 2,465 1,295,800 2,432.4 2,395.4
01/06(火) 2,416 2,456 2,416 2,440 1,497,000 2,426.5 2,393.2
01/05(月) 2,411 2,426 2,407 2,419 1,293,400 2,421.0 2,392.7
12/30(火) 2,420 2,436 2,413 2,415 1,200,800 2,417.7 2,394.1
12/29(月) 2,440 2,441 2,416 2,423 817,700 2,415.2 2,395.3
12/26(金) 2,412 2,436 2,410 2,436 961,700 2,408.0 2,398.9
12/25(木) 2,415 2,423 2,404 2,412 897,200 2,402.7 2,403.5
12/24(水) 2,401 2,415 2,396 2,403 810,500 2,401.3 2,409.1
12/23(火) 2,386 2,414 2,386 2,402 978,500 2,400.9 2,415.5
12/22(月) 2,407 2,409 2,363 2,387 1,667,600 2,398.9 2,421.3
12/19(金) 2,396 2,412 2,385 2,410 2,269,000 2,396.1 2,431.3
12/18(木) 2,416 2,420 2,403 2,405 1,181,200 2,380.9 2,442.2
12/17(水) 2,381 2,402 2,374 2,401 1,258,000 2,368.3 2,444.0
12/16(火) 2,367 2,399 2,367 2,392 1,921,300 2,364.9 2,446.0
12/15(月) 2,358 2,374 2,346 2,374 1,975,000 2,363.5 2,448.0
12/12(金) 2,333 2,346 2,325 2,333 1,580,700 2,362.7 2,450.3
12/11(木) 2,372 2,376 2,335 2,342 1,759,700 2,367.1 2,450.3
12/10(水) 2,385 2,398 2,364 2,384 1,840,400 2,371.4 2,448.2
12/09(火) 2,382 2,385 2,349 2,385 1,632,900 2,370.4 2,444.2
12/08(月) 2,357 2,396 2,352 2,370 1,569,500 2,367.1 2,439.7
12/05(金) 2,367 2,371 2,341 2,355 1,725,000 2,377.7 2,436.7
12/04(木) 2,351 2,375 2,344 2,363 1,652,800 2,388.6 2,433.8
12/03(水) 2,348 2,384 2,339 2,379 1,572,300 2,401.8 2,432.6
12/02(火) 2,385 2,414 2,359 2,369 2,557,900 2,416.8 2,431.2
12/01(月) 2,410 2,441 2,384 2,422 1,959,300 2,431.6 2,430.1
11/28(金) 2,426 2,457 2,410 2,410 1,507,800 2,450.2 2,428.5
11/27(木) 2,444 2,456 2,414 2,429 1,668,100 2,477.9 2,427.7
11/26(水) 2,414 2,467 2,409 2,454 2,545,100 2,502.6 2,426.3
11/25(火) 2,452 2,476 2,413 2,443 3,601,500 2,524.8 2,422.9
11/21(金) 2,590 2,623 2,505 2,515 18,533,700 2,545.4 2,419.9
11/20(木) 2,543 2,583 2,502 2,549 1,814,400 2,570.0 2,412.4
11/19(水) 2,575 2,583 2,523 2,553 1,597,200 2,596.5 2,403.1
11/18(火) 2,540 2,577 2,524 2,564 2,075,400 2,575.7 2,394.0
11/17(月) 2,589 2,612 2,523 2,546 2,847,300 2,552.9 2,384.4
11/14(金) 2,623 2,668 2,505 2,638 7,578,500 2,532.2 2,377.0
11/13(木) 2,466 2,681 2,466 2,681 4,595,200 2,491.0 2,365.4
11/12(水) 2,456 2,478 2,440 2,449 2,278,500 2,421.2 2,352.8
11/11(火) 2,437 2,458 2,412 2,451 2,289,200 2,389.4 2,348.6
11/10(月) 2,426 2,443 2,404 2,443 2,874,900 2,356.3 2,344.0
11/07(金) 2,357 2,432 2,356 2,432 3,260,700 2,322.1 2,337.9
11/06(木) 2,308 2,339 2,303 2,332 2,339,600 2,294.4 2,333.0
11/05(水) 2,308 2,314 2,279 2,290 1,764,000 2,284.5 2,334.8
11/04(火) 2,273 2,292 2,259 2,285 2,139,400 2,293.5 2,337.9
10/31(金) 2,297 2,300 2,272 2,272 1,782,500 2,305.2 2,342.7
10/30(木) 2,268 2,298 2,262 2,293 1,827,900 2,319.1 2,347.0
10/29(水) 2,331 2,334 2,283 2,283 2,454,400 2,337.0 2,351.1
10/28(火) 2,346 2,349 2,331 2,335 1,343,100 2,358.6 2,355.9
10/27(月) 2,354 2,360 2,339 2,344 1,383,500 2,370.4 2,358.3
10/24(金) 2,372 2,372 2,340 2,341 1,909,400 2,375.4 2,361.4
10/23(木) 2,386 2,392 2,375 2,383 1,377,200 2,380.9 2,363.9
10/22(水) 2,386 2,399 2,382 2,391 1,415,500 2,369.4 2,365.2
10/21(火) 2,366 2,398 2,362 2,394 1,645,800 2,354.7 2,365.2
10/20(月) 2,385 2,386 2,364 2,369 1,335,800 2,340.9 2,365.6
10/17(金) 2,337 2,370 2,337 2,368 1,673,900 2,332.3 2,366.7
10/16(木) 2,327 2,332 2,313 2,325 1,725,600 2,330.7 2,368.1
10/15(水) 2,338 2,355 2,317 2,317 1,513,300 2,335.2 2,370.8
10/14(火) 2,309 2,325 2,291 2,325 1,858,700 2,345.0 2,374.7
10/10(金) 2,347 2,358 2,313 2,326 2,193,800 2,348.6 2,378.1
10/09(木) 2,337 2,360 2,329 2,360 1,820,300 2,350.9 2,381.2
10/08(水) 2,382 2,400 2,348 2,348 2,060,600 2,336.7 2,382.4
10/07(火) 2,350 2,366 2,337 2,366 1,962,900 2,328.9 2,383.8
10/06(月) 2,366 2,367 2,335 2,343 2,466,400 2,331.3 2,382.6
10/03(金) 2,309 2,337 2,308 2,337 1,764,100 2,336.1 2,383.6
10/02(木) 2,309 2,322 2,281 2,289 2,413,000 2,349.7 2,384.9
10/01(水) 2,369 2,374 2,309 2,309 3,459,500 2,367.7 2,388.1
09/30(火) 2,380 2,381 2,367 2,378 1,319,400 2,385.0 2,392.2
09/29(月) 2,415 2,415 2,367 2,367 2,260,500 2,390.0 2,394.5
09/26(金) 2,381 2,406 2,377 2,405 2,254,200 2,395.3 2,396.7
09/25(木) 2,402 2,405 2,377 2,379 2,063,100 2,398.5 2,398.8
09/24(水) 2,408 2,416 2,391 2,395 1,779,100 2,403.7 2,400.5
09/22(月) 2,399 2,413 2,396 2,403 1,284,500 2,407.5 2,399.7
09/19(金) 2,407 2,423 2,393 2,394 2,357,700 2,405.1 2,397.9
09/18(木) 2,413 2,421 2,401 2,421 1,305,500 2,407.4 2,395.8
09/17(水) 2,431 2,434 2,405 2,405 1,352,600 2,402.3 2,392.6
09/16(火) 2,399 2,423 2,395 2,415 1,302,600 2,401.9 -
09/12(金) 2,388 2,409 2,385 2,391 1,464,500 2,397.2 -
09/11(木) 2,394 2,407 2,384 2,405 1,503,100 2,402.4 -
09/10(水) 2,405 2,417 2,387 2,396 1,346,300 2,403.2 -
09/09(火) 2,408 2,410 2,389 2,403 1,491,400 2,404.6 -
09/08(月) 2,430 2,431 2,391 2,392 1,490,900 2,402.0 -
09/05(金) 2,407 2,424 2,401 2,417 1,236,800 2,400.2 -
09/04(木) 2,406 2,409 2,379 2,409 1,392,500 2,384.4 -
09/03(水) 2,390 2,416 2,387 2,403 1,814,500 2,375.9 -
09/02(火) 2,392 2,412 2,383 2,390 1,475,500 2,369.3 -
09/01(月) 2,341 2,383 2,340 2,383 1,412,400 2,365.0 -
08/29(金) 2,362 2,366 2,336 2,338 1,823,400 2,370.8 -
08/28(木) 2,376 2,378 2,360 2,366 1,169,700 2,390.5 -
08/27(水) 2,362 2,378 2,345 2,370 2,195,000 2,401.7 -
08/26(火) 2,403 2,404 2,368 2,368 2,819,100 2,419.0 -
08/25(月) 2,440 2,441 2,409 2,412 1,767,400 2,430.1 -
08/22(金) 2,431 2,437 2,418 2,436 1,437,500 2,422.8 -
08/21(木) 2,458 2,462 2,412 2,422 2,249,200 2,407.1 -
08/20(水) 2,447 2,483 2,444 2,457 3,800,300 2,390.8 -
08/19(火) 2,384 2,431 2,377 2,424 2,533,800 2,367.8 -
08/18(月) 2,371 2,400 2,369 2,375 2,227,000 2,355.6 -
08/15(金) 2,338 2,358 2,327 2,358 2,291,800 2,352.3 -
08/14(木) 2,347 2,356 2,338 2,341 1,563,400 2,343.5 -
08/13(水) 2,349 2,359 2,338 2,342 2,205,900 2,342.6 -
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
?