2809 キユーピー 東証1 15:00
2,831円
前日比
+9 (+0.32%)
比較される銘柄: 味の素ニチレイ明治HD
業績: 今期予想
食料品
単位 100株
PER PBR 利回り 信用倍率
23.9 1.83 1.27 3.50
年初来高値: 3,290 (17/03/30)
年初来安値: 2,583 (17/09/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/17 2,839 2,841 2,819 2,831 +9 +0.3 440,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/16 2,743 2,831 2,740 2,822 +52 +1.9 601,000
17/11/15 2,795 2,805 2,761 2,770 -34 -1.2 512,700
17/11/14 2,827 2,829 2,801 2,804 -20 -0.7 387,400
17/11/13 2,830 2,832 2,811 2,824 -3 -0.1 342,000
17/11/10 2,813 2,835 2,807 2,827 -15 -0.5 393,800
17/11/09 2,860 2,887 2,819 2,842 -10 -0.4 636,100
17/11/08 2,865 2,867 2,843 2,852 -19 -0.7 371,400
17/11/07 2,858 2,871 2,831 2,871 -2 -0.1 441,200
17/11/06 2,845 2,885 2,844 2,873 +28 +1.0 515,400
17/11/02 2,845 2,859 2,838 2,845 +5 +0.2 485,400
17/11/01 2,837 2,853 2,825 2,840 +18 +0.6 550,400
17/10/31 2,833 2,834 2,814 2,822 -19 -0.7 456,800
17/10/30 2,820 2,841 2,818 2,841 +15 +0.5 661,100
17/10/27 2,820 2,827 2,806 2,826 +27 +1.0 413,800
17/10/26 2,797 2,809 2,792 2,799 +2 +0.1 236,500
17/10/25 2,816 2,823 2,785 2,797 -31 -1.1 692,800
17/10/24 2,816 2,838 2,816 2,828 +5 +0.2 426,400
17/10/23 2,824 2,827 2,809 2,823 +20 +0.7 423,600
17/10/20 2,790 2,812 2,785 2,803 -7 -0.2 337,600
17/10/19 2,818 2,829 2,807 2,810 -15 -0.5 286,800
17/10/18 2,808 2,829 2,806 2,825 +9 +0.3 355,200
17/10/17 2,845 2,847 2,807 2,816 -25 -0.9 484,000
17/10/16 2,819 2,855 2,812 2,841 +26 +0.9 643,100
17/10/13 2,790 2,819 2,787 2,815 +11 +0.4 519,900
17/10/12 2,795 2,814 2,795 2,804 +9 +0.3 317,000
17/10/11 2,779 2,800 2,779 2,795 +16 +0.6 330,100
17/10/10 2,780 2,792 2,773 2,779 -2 -0.1 405,100
17/10/06 2,810 2,811 2,764 2,781 -30 -1.1 612,800
17/10/05 2,807 2,823 2,804 2,811 +10 +0.4 577,100

日経平均