2002 日清製粉G

2002
2019/02/22
時価
7252億円
PER 予
32.18倍
2010年以降
14.61-35.29倍
(2010-2018年)
PBR
2.12倍
2010年以降
0.77-2.13倍
(2010-2018年)
配当 予
1.34%
ROE 予
6.59%
ROA 予
3.68%
資料
Link

時価総額

2010年3月31日
3034億4427万
2011年3月31日
2413億5537万
2012年3月30日
2517億352万
2013年3月29日
3217億571万
2014年3月31日
3100億9090万
2015年3月31日
4259億8137万
2016年3月31日
5397億1193万
2017年3月31日
5015億9463万
2018年3月30日
6262億2922万

2018/09/25~2019/02/22

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
02/222,3722,3902,3662,383+0.13%340,1007252億8485万+5.44%32.182.12
02/212,3612,3892,3512,380+0.34%471,2007243億7178万+5.64%32.142.12
02/202,3642,3782,3512,372-0.04%527,9007219億3691万+5.56%32.032.11
02/192,3372,3772,3352,373+1.19%404,4007222億4127万+5.84%32.042.11
02/182,3242,3492,3042,345+2.76%457,3007137億1925万+4.78%31.672.09
02/152,2932,2962,2582,282-0.52%611,3006945億4470万+2.1%30.812.03
02/142,2762,2962,2762,294+1.46%481,0006981億9700万+2.55%30.982.04
02/132,2502,2762,2412,261+0.53%629,4006881億5319万+1.16%30.532.01
02/122,2112,2622,2112,249+1.95%733,9006845億89万+0.58%30.372
02/082,2132,2332,2042,206-1.03%747,2006714億1350万-1.39%29.791.96
02/072,2612,2742,2242,229-3.09%690,9006784億1373万-0.49%30.11.98
02/062,2812,3052,2682,300+3.09%966,5007000億2314万+2.59%31.062.05
02/052,2182,2412,2172,231+0.31%411,8006790億2245万-0.22%30.131.98
02/042,2152,2442,2082,224+0.04%527,8006768億9194万-0.4%30.031.98
02/012,2092,2272,1952,223+1.46%738,7006765億8759万-0.49%30.021.98
01/312,2162,2192,1502,191-0.09%607,6006668億4813万-2.01%29.591.95
01/302,1952,2112,1842,193-0.45%853,3006674億5685万-2.14%29.611.95
01/292,1702,2032,1542,203+2.18%767,8006705億43万-2.05%29.751.96
01/282,1862,1862,1472,156-1.73%555,3006561億9561万-4.47%29.111.92
01/252,1932,2252,1912,194-0.95%846,3006677億6121万-3.18%29.631.95
01/242,2322,2322,2042,215-0.67%482,0006741億5272万-2.64%29.911.97
01/232,2432,2452,2232,230-1.28%500,2006787億1809万-2.28%30.111.98
01/222,2602,2682,2482,259+0.89%507,3006875億4447万-1.14%30.52.01
01/212,2642,2652,2372,239-1.02%457,3006814億5731万-2.14%30.231.99
01/182,2292,2792,2212,262+1.89%449,6006884億5754万-1.35%30.542.01
01/172,2282,2392,2122,220-0.67%455,0006756億7451万-3.27%29.981.97
01/162,2232,2472,2172,235-0.31%728,9006802億3988万-2.83%30.181.99
01/152,2222,2682,2222,242-0.66%606,4006823億7039万-2.69%30.271.99
01/112,2872,3362,2522,257-0.97%984,6006869億3575万-2.34%30.482.01
01/102,3002,3142,2752,279-1.81%615,3006936億3163万-1.6%30.772.03
01/092,2922,3502,2912,321+3.16%824,3007064億1466万+0.13%31.342.06
01/082,3272,3312,2442,250-1.96%1,027,0006848億525万-3.02%30.382
01/072,3292,3482,2912,295+0.7%712,3006985億135万-1.21%30.992.04
01/042,2212,2802,2212,279+0.35%940,6006936億3163万-1.98%30.772.03
2018
12/282,2782,2912,2502,271-0.61%572,1006911億9677万-2.36%30.662.02
12/272,2082,3052,1952,285+5.89%984,5006954億5778万-1.76%30.852.03
12/262,1582,1982,1232,158+0.19%911,9006568億432万-7.22%29.131.92
12/252,2002,2112,1262,154-3.84%896,7006555億8689万-7.59%29.081.91
12/212,2622,2702,2222,240-1.06%1,333,8006817億6167万-4.15%30.241.99
12/202,3132,3282,2382,264-2.79%828,6006890億6626万-3.17%30.562.01
12/192,3882,3912,3132,329-1.98%731,9007088億4952万-0.38%31.442.07
12/182,4282,4372,3632,376-1.78%989,5007231億5434万+1.8%32.072.11
12/172,3932,4282,3742,419+1.34%674,2007362億4173万+3.73%32.652.15
12/142,3972,4322,3822,387-0.67%1,522,5007265億228万+2.49%32.222.12
12/132,4002,4112,3862,403+0.42%730,4007313億7201万+3.31%32.442.14
12/122,3522,3982,3522,393+3.19%988,0007283億2843万+3.15%32.32.13
12/112,3282,3512,3162,319-0.04%830,5007058億594万+0.22%31.32.06
12/102,3322,3362,2992,320-2.03%681,4007061億1030万+0.43%31.322.06
12/072,3272,3712,3132,368+2.16%768,8007207億1948万+2.64%31.972.11
12/062,3392,3552,3022,318-1.19%734,0007055億159万+0.7%31.292.06
12/052,3092,3502,2972,346+0.43%549,3007140億2361万+2.04%31.672.09
12/042,3902,4092,3362,336-2.67%669,2007109億8003万+1.83%31.532.08
12/032,4012,4202,3902,400+0.63%638,5007304億5893万+4.85%32.42.13
11/302,3592,3982,3522,385+1.88%1,030,6007258億9357万+4.42%32.22.12
11/292,3782,3842,3412,341-0.89%418,0007125億182万+2.72%31.62.08
11/282,3562,3762,3402,362+1.07%704,5007188億9333万+3.6%31.892.1
11/272,3422,3462,3232,337+0.52%471,6007112億8439万+2.59%31.552.08
11/262,3352,3562,3142,325+0.22%675,1007076億3209万+1.97%31.392.07
11/222,2672,3262,2672,320+2.34%488,4007061億1030万+1.62%31.322.06
11/212,2882,2922,2462,267-0.92%551,9006899億7933万-0.83%30.62.02
11/202,2822,2942,2672,288-0.04%413,8006963億7085万-0.13%30.892.03
11/192,2962,3072,2862,289+0.26%455,3006966億7521万-0.17%30.92.03
11/162,2582,2942,2562,283+0.44%594,0006948億4906万-0.61%30.822.03
11/152,2292,2742,2232,273+0.44%335,4006918億548万-1.3%30.682.02
11/142,2442,2702,2392,263+0.85%642,5006887億6190万-2.03%30.552.01
11/132,2722,2792,2282,244-3.19%670,9006829億7910万-3.23%30.291.99
11/122,3242,3432,3042,318-0.47%401,5007055億159万-0.52%31.292.06
11/092,3462,3502,3242,329+0.3%679,8007088億4952万-0.34%31.442.07
11/082,3002,3312,2922,322+2.7%680,7007067億1902万-0.9%31.352.06
11/072,2592,2842,2382,261+0.8%1,062,8006881億5319万-3.79%30.522.01
11/062,2132,2442,2052,243+1.36%704,7006826億7474万-4.96%30.281.99
11/052,2212,2222,1982,213-1.12%642,8006735億4401万-6.62%29.871.97
11/022,2412,2602,2062,238+0.04%887,0006811億5296万-6.01%30.211.99
11/012,2402,2692,2202,237-0.62%644,8006808億4860万-6.4%30.21.99
10/312,2052,2532,1882,251+1.12%1,268,7006851億961万-6.17%30.392
10/302,1792,2332,1662,226+0.36%2,572,4006775億66万-7.56%30.051.98
10/292,2472,2682,2102,218-1.81%872,8006750億6580万-8.04%29.941.97
10/262,2632,2752,2412,259-0.53%875,1006875億4447万-6.54%30.492.01
10/252,3192,3312,2642,271-3.53%1,127,5006911億9677万-6.12%30.662.02
10/242,3462,3652,3302,354+1.64%1,048,6007164億5847万-2.73%31.782.09
10/232,3772,3782,3112,316-3.54%1,062,3007048億9287万-4.06%31.262.06
10/222,4032,4182,3742,401+0.67%652,1007307億6329万-0.33%32.412.13
10/192,3532,3932,3532,385-0.29%847,8007258億9357万-0.63%32.22.12
10/182,3922,4242,3902,392+0.13%791,1007280億2407万-0.04%32.292.13
10/172,3592,3972,3552,389+1.27%932,4007271億1100万+0.25%32.252.12
10/162,3772,3772,3422,359-1.01%1,151,3007179億8026万-0.63%31.842.1
10/152,4002,4112,3532,383-2.01%929,9007252億8485万+0.68%32.172.12
10/122,3932,4432,3912,432-0.45%1,505,0007401億9839万+3.05%32.832.16
10/112,4492,4712,4262,443-2.16%1,064,0007435億4632万+3.91%32.982.17
10/102,5072,5232,4842,497-0.79%1,028,4007599億8165万+6.57%33.712.22
10/092,5062,5272,4852,517+0.76%1,109,4007660億6881万+7.93%33.982.24
10/052,4732,5172,4692,498+0.97%1,023,3007602億8601万+7.63%33.722.22
10/042,4902,4902,4622,474-0.68%732,1007529億8142万+7.1%33.42.2
10/032,5002,5142,4842,491-0.91%719,8007581億5550万+8.35%33.632.21
10/022,4842,5282,4702,514+1.25%1,137,0007651億5573万+9.83%33.942.23
10/012,4992,5182,4792,483-0.28%862,3007557億2064万+9.05%33.522.21
09/282,4982,5502,4742,490+1.22%1,186,5007578億5114万+9.93%33.612.23
09/272,4772,5022,4572,460-0.89%881,4007487億2041万+9.19%33.212.2
09/262,4562,4842,4442,482+0.94%1,182,9007554億1628万+10.7%33.52.22
09/252,3612,4652,3442,459+4.91%1,598,8007484億1605万+10.32%33.192.2

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,069
1,294
9/24
814
985
5/1
5,413,540
4,474,000
9/11
--3034億4427万
3/31
2011年
3月期
1,020
1,234
4/1
681
824
3/17
4,832,740
3,994,000
6/11
3103億9419万2072億6484万2413億5537万
3/31
2012年
3月期
856
1,036
10/6
738
893
11/28
4,313,045
3,564,500
12/9
2605億9026万2246億2075万2517億352万
3/30
2013年
3月期
1,120
1,355
3/7
707
855
6/4
5,880,600
4,860,000
3/8
3408億2992万2150億6242万3217億571万
3/29
2014年
3月期
1,131
1,368
5/15
851
1,030
6/13
5,624,685
4,648,500
6/14
3440億9988万2590億8105万3100億9090万
3/31
2015年
3月期
1,484
3/10
987
10/17
3,158,000
1/5
4516億6711万3004億123万4259億8137万
3/31
2016年
3月期
2,056
12/18
1,365
5/14
2,701,700
5/20
6257億5982万4154億4852万5397億1193万
3/31
2017年
3月期
1,895
5/31
1,444
8/31
2,075,100
5/31
5767億5820万4394億9279万5015億9463万
3/31
2018年
3月期
2,334
1/9

1/5

他2件
1,631
4/17
2,312,800
11/30
7103億7131万4964億772万6262億2922万
3/30
最新2,383
2019/2/22
340,1007252億8485万