2229 カルビー 東証1 15:00
3,770円
前日比
-20 (-0.53%)
比較される銘柄: 明治HD日ハム日清食HD
業績: 今期予想
食料品
単位 100株
PER PBR 利回り 信用倍率
27.7 3.84 1.06 3.05
昨年来高値: 5,200 (16/02/02)
昨年来安値: 3,320 (16/12/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/22 3,815 3,830 3,750 3,770 -20 -0.5 689,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/21 3,755 3,800 3,735 3,790 +40 +1.1 1,106,400
17/02/20 3,710 3,750 3,685 3,750 +55 +1.5 765,600
17/02/17 3,720 3,725 3,665 3,695 -30 -0.8 455,200
17/02/16 3,685 3,725 3,680 3,725 +45 +1.2 488,200
17/02/15 3,700 3,700 3,665 3,680 +10 +0.3 332,300
17/02/14 3,710 3,710 3,665 3,670 -40 -1.1 435,700
17/02/13 3,675 3,720 3,640 3,710 +65 +1.8 827,500
17/02/10 3,640 3,645 3,615 3,645 +25 +0.7 425,100
17/02/09 3,630 3,635 3,595 3,620 -5 -0.1 370,400
17/02/08 3,645 3,650 3,580 3,625 +10 +0.3 558,000
17/02/07 3,695 3,700 3,595 3,615 -75 -2.0 629,400
17/02/06 3,630 3,695 3,610 3,690 +110 +3.1 964,200
17/02/03 3,600 3,670 3,550 3,580 -20 -0.6 972,500
17/02/02 3,535 3,665 3,530 3,600 +65 +1.8 1,400,600
17/02/01 3,675 3,775 3,515 3,535 -140 -3.8 2,259,400
17/01/31 3,640 3,690 3,610 3,675 +25 +0.7 781,100
17/01/30 3,610 3,660 3,575 3,650 +35 +1.0 674,700
17/01/27 3,635 3,645 3,610 3,615 -10 -0.3 600,200
17/01/26 3,555 3,635 3,530 3,625 +140 +4.0 1,282,400
17/01/25 3,535 3,545 3,475 3,485 -15 -0.4 384,800
17/01/24 3,480 3,525 3,480 3,500 +30 +0.9 382,600
17/01/23 3,540 3,545 3,460 3,470 -50 -1.4 581,400
17/01/20 3,495 3,540 3,495 3,520 +35 +1.0 469,600
17/01/19 3,500 3,540 3,465 3,485 +15 +0.4 597,000
17/01/18 3,510 3,530 3,430 3,470 -30 -0.9 879,200
17/01/17 3,575 3,575 3,500 3,500 -75 -2.1 497,700
17/01/16 3,570 3,605 3,550 3,575 0 0.0 392,700
17/01/13 3,560 3,615 3,555 3,575 +10 +0.3 450,000
17/01/12 3,605 3,610 3,535 3,565 -40 -1.1 818,600

日経平均