ログイン

プリマハム (2281.T)

プライム（内国株式）
セクター
食料品
最新終値
2,397円
最新PBR
0.99倍
最新PER
13.86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) 2,394 2,402 2,379 2,397 82,400 2,377.8 2,425.4
08/12(水) 2,393 2,398 2,374 2,389 119,300 2,360.4 2,427.1
08/10(月) 2,379 2,383 2,350 2,372 121,100 2,351.8 2,428.4
08/07(金) 2,349 2,394 2,345 2,382 147,900 2,381.4 2,428.9
08/06(木) 2,325 2,349 2,313 2,349 168,800 2,401.4 2,429.2
08/05(水) 2,320 2,350 2,301 2,310 393,600 2,440.8 2,428.8
08/04(火) 2,425 2,428 2,346 2,346 514,200 2,489.8 2,430.8
08/03(月) 2,479 2,589 2,442 2,520 511,300 2,521.0 2,432.1
07/31(金) 2,498 2,518 2,479 2,482 134,400 2,513.6 2,425.5
07/30(木) 2,555 2,555 2,513 2,546 133,100 2,501.8 2,419.0
07/29(水) 2,526 2,561 2,495 2,555 252,800 2,477.8 2,410.2
07/28(火) 2,500 2,513 2,487 2,502 105,900 2,450.0 2,400.8
07/27(月) 2,447 2,488 2,438 2,483 117,000 2,432.8 2,392.3
07/24(金) 2,408 2,427 2,403 2,423 69,400 2,420.0 2,385.8
07/23(木) 2,407 2,426 2,399 2,426 94,000 2,415.8 2,381.6
07/22(水) 2,417 2,427 2,403 2,416 103,000 2,414.0 2,376.6
07/21(火) 2,424 2,457 2,414 2,416 95,300 2,414.6 2,373.8
07/17(金) 2,418 2,442 2,402 2,419 105,500 2,412.4 2,371.8
07/16(木) 2,417 2,438 2,402 2,402 62,300 2,409.0 2,369.4
07/15(水) 2,426 2,435 2,411 2,417 49,400 2,411.4 2,368.2
07/14(火) 2,421 2,447 2,416 2,419 60,200 2,416.8 2,366.5
07/13(月) 2,417 2,433 2,401 2,405 73,500 2,420.6 2,362.5
07/10(金) 2,435 2,435 2,397 2,402 52,600 2,423.8 2,359.2
07/09(木) 2,428 2,440 2,414 2,414 73,000 2,420.6 2,355.6
07/08(水) 2,438 2,455 2,436 2,444 73,700 2,415.6 2,350.5
07/07(火) 2,421 2,450 2,408 2,438 80,800 2,394.8 2,345.4
07/06(月) 2,388 2,433 2,388 2,421 59,000 2,379.2 2,340.8
07/03(金) 2,408 2,428 2,381 2,386 78,300 2,370.6 2,339.3
07/02(木) 2,370 2,405 2,366 2,389 69,700 2,364.4 2,340.4
07/01(水) 2,359 2,364 2,338 2,340 73,700 2,350.2 2,341.1
06/30(火) 2,385 2,391 2,359 2,360 79,600 2,347.8 2,343.9
06/29(月) 2,359 2,380 2,351 2,378 87,200 2,339.6 2,345.7
06/26(金) 2,322 2,358 2,319 2,355 60,700 2,322.0 2,346.9
06/25(木) 2,333 2,346 2,318 2,318 87,400 2,314.8 2,350.2
06/24(水) 2,315 2,346 2,311 2,328 72,100 2,315.0 2,355.8
06/23(火) 2,290 2,333 2,290 2,319 71,900 2,309.6 2,360.6
06/22(月) 2,319 2,324 2,288 2,290 99,600 2,314.8 2,367.6
06/19(金) 2,319 2,335 2,300 2,319 98,800 2,330.4 2,374.2
06/18(木) 2,301 2,328 2,295 2,319 109,100 2,338.0 2,381.7
06/17(水) 2,334 2,361 2,301 2,301 116,900 2,348.8 2,388.1
06/16(火) 2,364 2,371 2,333 2,345 64,900 2,363.6 2,395.0
06/15(月) 2,359 2,378 2,357 2,368 67,400 2,358.2 2,399.5
06/12(金) 2,374 2,380 2,344 2,357 86,100 2,349.0 2,400.1
06/11(木) 2,377 2,383 2,352 2,373 58,100 2,340.0 2,404.9
06/10(水) 2,342 2,376 2,333 2,375 101,300 2,323.0 2,410.9
06/09(火) 2,335 2,343 2,312 2,318 89,400 2,311.4 2,415.9
06/08(月) 2,312 2,345 2,298 2,322 81,600 2,312.4 2,422.9
06/05(金) 2,292 2,333 2,292 2,312 63,200 2,324.4 2,431.4
06/04(木) 2,290 2,311 2,288 2,288 100,700 2,344.8 2,439.2
06/03(水) 2,307 2,327 2,290 2,317 148,300 2,368.6 2,448.2
06/02(火) 2,364 2,374 2,305 2,323 117,600 2,387.2 2,455.7
06/01(月) 2,414 2,423 2,366 2,382 131,100 2,403.4 2,463.6
05/29(金) 2,405 2,488 2,405 2,414 159,900 2,408.8 2,471.3
05/28(木) 2,425 2,441 2,405 2,407 81,300 2,413.6 2,478.7
05/27(水) 2,388 2,418 2,388 2,410 97,000 2,423.4 2,489.6
05/26(火) 2,399 2,404 2,385 2,404 63,800 2,431.0 2,501.3
05/25(月) 2,434 2,441 2,393 2,409 83,700 2,449.4 2,513.8
05/22(金) 2,450 2,457 2,420 2,438 64,400 2,458.4 2,525.3
05/21(木) 2,451 2,467 2,447 2,456 64,500 2,472.2 2,537.4
05/20(水) 2,495 2,504 2,429 2,448 84,600 2,476.6 2,548.6
05/19(火) 2,466 2,507 2,466 2,496 86,400 2,481.6 2,562.5
05/18(月) 2,500 2,506 2,445 2,454 85,400 2,474.0 2,575.1
05/15(金) 2,455 2,507 2,455 2,507 85,600 2,459.8 2,590.3
05/14(木) 2,470 2,486 2,453 2,478 58,100 2,453.8 2,602.4
05/13(水) 2,484 2,513 2,473 2,473 184,700 2,463.0 2,615.6
05/12(火) 2,433 2,480 2,425 2,458 212,600 2,468.4 2,628.1
05/11(月) 2,377 2,431 2,366 2,383 307,800 2,475.2 2,641.7
05/08(金) 2,524 2,547 2,442 2,477 243,300 2,505.6 2,655.6
05/07(木) 2,500 2,536 2,497 2,524 175,000 2,511.6 2,664.6
05/01(金) 2,495 2,512 2,470 2,500 86,600 2,509.6 2,671.6
04/30(木) 2,528 2,532 2,488 2,492 106,300 2,510.4 2,679.0
04/28(火) 2,500 2,535 2,499 2,535 76,700 2,515.8 2,686.7
04/27(月) 2,499 2,520 2,481 2,507 131,400 2,523.8 2,691.3
04/24(金) 2,541 2,543 2,509 2,514 130,700 2,542.4 2,694.3
04/23(木) 2,526 2,528 2,501 2,504 98,100 2,575.2 2,699.9
04/22(水) 2,570 2,578 2,518 2,519 112,200 2,615.0 2,708.8
04/21(火) 2,605 2,615 2,574 2,575 87,700 2,654.6 2,715.8
04/20(月) 2,654 2,669 2,588 2,600 174,400 2,679.0 2,720.5
04/17(金) 2,692 2,709 2,665 2,678 89,000 2,707.0 2,723.5
04/16(木) 2,717 2,717 2,691 2,703 83,500 2,718.8 2,723.2
04/15(水) 2,715 2,732 2,709 2,717 103,700 2,737.0 2,723.9
04/14(火) 2,726 2,743 2,686 2,697 71,600 2,756.0 2,725.1
04/13(月) 2,737 2,755 2,728 2,740 46,100 2,783.2 2,726.3
04/10(金) 2,794 2,796 2,730 2,737 87,900 2,797.2 2,726.5
04/09(木) 2,812 2,843 2,791 2,794 80,900 2,811.4 2,727.7
04/08(水) 2,850 2,852 2,806 2,812 92,500 2,809.6 2,725.0
04/07(火) 2,828 2,853 2,820 2,833 58,100 2,807.0 2,725.3
04/06(月) 2,807 2,825 2,800 2,810 44,500 2,786.4 2,725.4
04/03(金) 2,801 2,812 2,785 2,808 56,800 2,764.8 2,727.6
04/02(木) 2,780 2,817 2,766 2,785 75,300 2,742.8 2,728.3
04/01(水) 2,746 2,799 2,730 2,799 70,800 2,722.8 2,729.8
03/31(火) 2,710 2,746 2,701 2,730 80,400 2,699.9 2,731.8
03/30(月) 2,650 2,704 2,630 2,702 150,500 2,684.0 2,734.1
03/27(金) 2,710 2,715 2,692 2,698 102,500 2,660.0 2,737.9
03/26(木) 2,689 2,689 2,663 2,685 76,300 2,651.1 2,741.7
03/25(水) 2,662 2,684 2,662 2,684 64,900 2,659.6 2,745.3
03/24(火) 2,618 2,660 2,597 2,651 74,600 2,661.7 2,749.6
03/23(月) 2,641 2,641 2,572 2,582 136,900 2,669.6 2,756.9
03/19(木) 2,708 2,724 2,654 2,654 117,700 2,688.3 2,767.4
03/18(水) 2,699 2,728 2,686 2,728 109,100 2,691.9 2,771.6
03/17(火) 2,708 2,718 2,681 2,695 84,100 2,690.5 2,772.8
03/16(月) 2,681 2,708 2,675 2,690 71,100 2,700.8 2,775.2
03/13(金) 2,671 2,698 2,666 2,675 110,100 2,708.4 2,777.7
03/12(木) 2,720 2,724 2,666 2,671 120,100 2,722.2 2,779.5
03/11(水) 2,769 2,771 2,719 2,721 106,500 2,741.2 2,779.6
03/10(火) 2,758 2,775 2,732 2,746 124,200 2,742.5 2,779.4
03/09(月) 2,690 2,744 2,668 2,729 102,100 2,756.9 2,778.4
03/06(金) 2,727 2,753 2,710 2,744 68,200 2,778.4 2,776.8
03/05(木) 2,769 2,813 2,759 2,766 86,000 2,802.5 2,775.2
03/04(水) 2,770 2,818 2,672 2,728 193,700 2,814.5 2,775.5
03/03(火) 2,836 2,862 2,807 2,818 121,400 2,833.6 2,777.9
03/02(月) 2,842 2,881 2,819 2,836 93,100 2,839.5 2,776.3
02/27(金) 2,843 2,869 2,823 2,865 84,100 2,829.8 2,774.2
02/26(木) 2,828 2,841 2,817 2,826 102,500 2,816.4 2,773.1
02/25(水) 2,861 2,861 2,810 2,823 87,900 2,809.9 2,774.9
02/24(火) 2,808 2,861 2,789 2,848 124,200 2,800.5 2,775.7
02/20(金) 2,798 2,798 2,763 2,788 193,200 2,789.3 2,774.0
02/19(木) 2,794 2,800 2,756 2,798 48,700 2,798.1 2,773.6
02/18(水) 2,761 2,803 2,761 2,794 68,000 2,807.4 2,772.2
02/17(火) 2,779 2,786 2,745 2,776 95,500 2,800.3 2,770.8
02/16(月) 2,834 2,847 2,772 2,792 154,800 2,796.7 2,769.5
02/13(金) 2,831 2,853 2,792 2,832 96,500 2,789.4 2,766.5
02/12(木) 2,758 2,851 2,757 2,844 187,900 2,773.7 2,762.1
02/10(火) 2,757 2,782 2,752 2,758 75,500 2,749.0 2,756.6
02/09(月) 2,755 2,769 2,730 2,758 81,700 2,731.9 2,753.3
02/06(金) 2,760 2,775 2,728 2,755 89,700 2,723.6 2,748.1
02/05(木) 2,757 2,771 2,737 2,753 88,600 2,716.9 2,743.7
02/04(水) 2,685 2,743 2,672 2,721 115,800 2,703.7 2,739.8
02/03(火) 2,674 2,704 2,634 2,672 266,600 2,700.8 2,737.3
02/02(月) 2,752 2,776 2,708 2,717 146,600 2,720.9 2,735.4
01/30(金) 2,687 2,722 2,657 2,722 169,400 2,735.3 2,731.2
01/29(木) 2,702 2,709 2,657 2,687 126,900 2,746.3 2,727.3
01/28(水) 2,759 2,760 2,705 2,706 143,400 2,765.6 2,725.6
01/27(火) 2,789 2,794 2,757 2,773 105,100 2,791.6 2,722.0
01/26(月) 2,787 2,803 2,763 2,789 97,900 2,811.5 2,715.0
01/23(金) 2,762 2,791 2,720 2,777 228,400 2,822.4 2,707.7
01/22(木) 2,828 2,855 2,670 2,784 468,200 2,828.3 2,700.8
01/21(水) 2,843 2,854 2,804 2,836 138,000 2,827.1 2,691.5
01/20(火) 2,843 2,886 2,837 2,872 110,400 2,812.1 2,678.2
01/19(月) 2,812 2,845 2,812 2,843 87,500 2,789.4 2,664.3
01/16(金) 2,786 2,806 2,774 2,806 86,300 2,769.7 2,651.5
01/15(木) 2,764 2,784 2,764 2,778 84,700 2,751.4 2,639.6
01/14(水) 2,759 2,783 2,755 2,761 97,000 2,740.6 2,628.0
01/13(火) 2,759 2,767 2,744 2,759 131,700 2,729.3 2,618.0
01/09(金) 2,740 2,754 2,728 2,744 140,100 2,713.0 2,607.9
01/08(木) 2,730 2,747 2,711 2,715 106,100 2,689.3 2,598.9
01/07(水) 2,692 2,740 2,683 2,724 127,600 2,675.7 2,593.5
01/06(火) 2,690 2,707 2,685 2,705 138,700 2,661.9 2,588.3
01/05(月) 2,626 2,685 2,618 2,677 146,700 2,652.5 2,582.1
12/30(火) 2,647 2,647 2,614 2,626 70,400 2,642.4 2,577.0
12/29(月) 2,654 2,657 2,632 2,647 58,700 2,639.5 2,572.1
12/26(金) 2,661 2,674 2,641 2,655 85,000 2,634.7 2,567.5
12/25(木) 2,640 2,660 2,627 2,658 59,100 2,633.0 2,561.0
12/24(水) 2,611 2,640 2,608 2,627 90,400 2,624.7 2,555.4
12/23(火) 2,631 2,645 2,611 2,611 60,100 2,618.4 2,549.9
12/22(月) 2,631 2,639 2,604 2,623 125,200 2,617.8 2,546.7
12/19(金) 2,617 2,651 2,612 2,646 154,600 2,613.7 2,542.2
12/18(木) 2,596 2,629 2,592 2,616 143,900 2,594.7 2,533.9
12/17(水) 2,605 2,631 2,592 2,596 129,900 2,572.5 2,525.2
12/16(火) 2,611 2,638 2,605 2,608 144,100 2,558.5 2,516.3
12/15(月) 2,561 2,613 2,541 2,602 158,100 2,540.9 2,506.3
12/12(金) 2,519 2,551 2,505 2,551 134,400 2,522.2 2,496.0
12/11(木) 2,528 2,528 2,497 2,505 82,900 2,510.0 2,486.1
12/10(水) 2,530 2,534 2,512 2,526 77,000 2,510.8 2,478.6
12/09(火) 2,510 2,526 2,502 2,521 93,300 2,507.0 2,474.5
12/08(月) 2,503 2,519 2,493 2,509 63,000 2,507.0 2,471.2
12/05(金) 2,509 2,519 2,490 2,490 88,400 2,521.2 2,476.3
12/04(木) 2,493 2,509 2,485 2,509 94,000 2,541.7 2,478.9
12/03(水) 2,517 2,520 2,491 2,507 104,500 2,550.2 2,477.5
12/02(火) 2,570 2,580 2,516 2,521 136,200 2,558.5 2,472.5
12/01(月) 2,597 2,604 2,561 2,580 173,300 2,555.1 2,463.0
11/28(金) 2,556 2,598 2,556 2,593 154,000 2,545.9 2,451.1
11/27(木) 2,542 2,556 2,540 2,551 112,700 2,525.4 2,438.1
11/26(水) 2,513 2,549 2,504 2,548 179,800 2,518.9 2,426.3
11/25(火) 2,533 2,548 2,504 2,504 172,100 2,507.2 2,414.7
11/21(金) 2,496 2,550 2,494 2,533 153,600 2,512.8 2,403.9
11/20(木) 2,523 2,526 2,486 2,490 103,200 2,507.8 2,391.3
11/19(水) 2,485 2,527 2,485 2,519 110,500 2,497.6 2,380.3
11/18(火) 2,525 2,550 2,475 2,490 171,600 2,473.9 2,368.3
11/17(月) 2,503 2,539 2,479 2,531 198,500 2,450.3 2,357.0
11/14(金) 2,442 2,512 2,437 2,509 290,000 2,415.8 2,344.7
11/13(木) 2,417 2,439 2,401 2,439 86,200 2,383.1 2,333.7
11/12(水) 2,375 2,421 2,375 2,400 168,700 2,356.1 2,326.7
11/11(火) 2,359 2,374 2,341 2,372 189,500 2,339.1 2,321.4
11/10(月) 2,365 2,370 2,343 2,359 222,400 2,349.4 2,316.5
11/07(金) 2,347 2,355 2,308 2,345 369,100 2,365.3 2,312.4
11/06(木) 2,330 2,353 2,293 2,304 269,500 2,423.5 2,309.2
11/05(水) 2,402 2,452 2,239 2,316 769,100 2,473.5 2,309.9
11/04(火) 2,291 2,427 2,250 2,423 744,300 2,505.3 2,311.6
10/31(金) 2,624 2,644 2,353 2,439 1,608,800 2,497.0 2,310.0
10/30(木) 2,563 2,655 2,548 2,636 891,600 2,465.8 2,307.4
10/29(水) 2,499 2,569 2,465 2,554 784,400 2,395.3 2,296.8
10/28(火) 2,380 2,503 2,359 2,474 1,096,200 2,337.7 2,288.9
10/27(月) 2,279 2,385 2,277 2,382 314,700 2,294.4 2,283.7
10/24(金) 2,297 2,323 2,280 2,283 161,300 2,269.6 2,282.7
10/23(木) 2,268 2,290 2,265 2,283 76,500 2,259.9 2,285.6
10/22(水) 2,260 2,278 2,260 2,266 113,800 2,246.7 2,288.5
10/21(火) 2,258 2,264 2,256 2,258 93,800 2,236.6 2,291.4
10/20(月) 2,248 2,258 2,242 2,258 60,200 2,228.6 2,294.7
10/17(金) 2,221 2,240 2,221 2,235 61,800 2,218.7 2,298.0
10/16(木) 2,216 2,224 2,214 2,217 64,400 2,216.7 2,302.1
10/15(水) 2,232 2,233 2,216 2,216 69,700 2,220.1 2,307.6
10/14(火) 2,186 2,217 2,181 2,217 107,300 2,229.5 2,312.7
10/10(金) 2,208 2,212 2,183 2,208 282,600 2,239.8 2,318.1
10/09(木) 2,218 2,234 2,213 2,225 124,900 2,248.1 2,323.4
10/08(水) 2,266 2,279 2,234 2,234 137,800 2,254.0 2,327.6
10/07(火) 2,269 2,279 2,263 2,263 95,400 2,260.7 2,330.7
10/06(月) 2,280 2,286 2,261 2,268 106,700 2,272.1 2,331.7
10/03(金) 2,243 2,263 2,243 2,250 122,300 2,289.9 2,332.7
10/02(木) 2,266 2,272 2,243 2,255 108,300 2,316.9 2,334.1
10/01(水) 2,306 2,306 2,259 2,267 207,900 2,340.7 2,335.5
09/30(火) 2,363 2,365 2,321 2,321 125,900 2,361.3 2,336.3
09/29(月) 2,366 2,376 2,355 2,357 342,200 2,368.3 2,335.2
09/26(金) 2,383 2,399 2,379 2,385 588,200 2,365.8 2,332.7
09/25(木) 2,384 2,385 2,372 2,374 298,000 2,360.2 2,329.2
09/24(水) 2,354 2,379 2,352 2,370 355,800 2,356.7 2,325.9
09/22(月) 2,330 2,370 2,329 2,356 334,900 2,353.8 2,323.2
09/19(金) 2,353 2,369 2,345 2,345 281,500 2,350.3 2,319.9
09/18(木) 2,351 2,358 2,340 2,357 211,100 2,349.4 2,317.4
09/17(水) 2,363 2,366 2,349 2,357 153,500 2,346.1 2,315.8
09/16(火) 2,331 2,358 2,325 2,356 200,300 2,342.4 -
09/12(金) 2,340 2,346 2,331 2,338 139,800 2,342.2 -
09/11(木) 2,340 2,350 2,326 2,340 155,300 2,343.4 -
09/10(水) 2,336 2,349 2,331 2,340 85,300 2,345.7 -
09/09(火) 2,356 2,362 2,338 2,338 113,400 2,345.7 -
09/08(月) 2,350 2,358 2,346 2,355 133,000 2,344.1 -
09/05(金) 2,338 2,354 2,334 2,344 97,700 2,335.6 -
09/04(木) 2,345 2,353 2,322 2,352 103,500 2,324.4 -
09/03(水) 2,342 2,349 2,327 2,340 125,600 2,312.7 -
09/02(火) 2,320 2,332 2,306 2,330 106,400 2,301.5 -
09/01(月) 2,292 2,319 2,289 2,312 136,600 2,293.7 -
08/29(金) 2,292 2,294 2,276 2,288 99,000 2,288.7 -
08/28(木) 2,280 2,296 2,271 2,294 90,500 2,289.8 -
08/27(水) 2,286 2,289 2,269 2,284 87,200 2,290.0 -
08/26(火) 2,293 2,294 2,271 2,292 144,900 2,292.4 -
08/25(月) 2,293 2,301 2,279 2,287 72,100 2,292.8 -
08/22(金) 2,305 2,305 2,289 2,294 46,900 2,295.7 -
08/21(木) 2,305 2,305 2,282 2,294 60,400 2,291.4 -
08/20(水) 2,281 2,314 2,281 2,295 131,700 2,289.1 -
08/19(火) 2,309 2,310 2,289 2,294 91,200 2,293.5 -
08/18(月) 2,281 2,310 2,278 2,301 110,000 2,300.7 -
08/15(金) 2,284 2,284 2,259 2,272 122,700 2,306.7 -
08/14(木) 2,318 2,326 2,280 2,283 106,400 2,317.2 -
08/13(水) 2,327 2,329 2,305 2,318 144,100 2,325.3 -
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
?