2002 日清製粉G

2002
2019/07/16
時価
7590億円
PER 予
31.8倍
2010年以降
14.61-35.29倍
(2010-2019年)
PBR
2.19倍
2010年以降
0.77-2.25倍
(2010-2019年)
配当 予
1.36%
ROE 予
6.89%
ROA 予
3.92%
資料
Link
CSV,JSON

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
2019年3月29日
7546億9346万

2019/02/15~2019/07/16

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
07/162,5012,5092,4772,494-0.28%330,0007590億6858万-0.4%31.82.19
07/122,4972,5012,4822,501+0.48%605,6007611億9908万-0.16%31.892.2
07/112,4812,4932,4762,489+0.48%334,9007575億4679万-0.64%31.742.19
07/102,4662,4842,4532,477+0.08%735,7007538億9449万-1.12%31.592.18
07/092,4762,5022,4702,475+0.32%438,1007532億8578万-1.24%31.562.17
07/082,4922,4972,4602,467-1.56%594,3007508億5091万-1.6%31.462.17
07/052,5142,5152,4862,506-0.36%422,5007627億2087万-0.12%31.962.2
07/042,5252,5582,5042,515+0.44%482,0007654億6009万+0.24%32.072.21
07/032,5072,5162,4922,504+0.04%580,8007621億1215万-0.28%31.932.2
07/022,4932,5112,4932,503+0.28%444,1007618億780万-0.48%31.922.2
07/012,4802,5002,4732,496+1.5%596,2007596億7729万-0.95%31.832.19
06/282,4332,4592,4272,459-0.08%896,1007484億1605万-2.65%31.362.16
06/272,4692,4712,4442,461-0.89%663,2007490億2476万-2.88%31.382.16
06/262,4842,5002,4772,483-1.19%547,5007557億2064万-2.32%31.662.18
06/252,4802,5202,4792,513+1.33%582,6007648億5138万-1.41%32.052.21
06/242,5202,5262,4642,480-0.56%534,4007548億756万-2.9%31.632.18
06/212,5502,5502,4612,494-1.34%1,416,9007590億6858万-2.58%31.82.19
06/202,5452,5522,5262,528-0.04%428,0007694億1674万-1.4%32.242.22
06/192,5022,5342,5022,529+1.16%639,0007697億2110万-1.4%32.252.22
06/182,5232,5332,4902,500-0.83%599,8007608億9472万-2.5%31.882.2
06/172,5492,5532,5192,521-0.83%600,2007672億8624万-1.64%32.152.21
06/142,5512,5512,5192,542-0.12%823,1007736億7775万-0.78%32.422.23
06/132,5852,5882,5362,545-1.7%550,0007745億9083万-0.59%32.452.24
06/122,6002,6162,5892,589+2.41%965,1007879億8257万+1.21%33.022.27
06/112,5202,5342,5012,528+0.2%399,6007694億1674万-1.06%32.242.22
06/102,5082,5252,5032,523+1.45%741,4007678億9495万-1.37%32.172.22
06/072,5032,5092,4742,487-0.8%427,3007569億3807万-2.85%31.712.18
06/062,5102,5172,4912,507+0.2%453,5007630億2523万-2.22%31.972.2
06/052,5022,5162,4862,502+0.81%739,6007615億344万-2.49%31.912.2
06/042,5142,5242,4622,482-1.47%567,6007554億1628万-3.35%31.652.18
06/032,5032,5202,4882,519-0.2%585,2007666億7752万-2.02%32.122.21
05/312,5412,5602,5162,524-1.02%710,7007681億9931万-1.83%32.192.22
05/302,5692,5782,5452,550-1.89%468,6007761億1262万-0.78%32.522.24
05/292,5932,6112,5812,599-1.33%558,6007910億2615万+1.17%33.142.28
05/282,6392,6522,6252,634-0.57%783,2008016億7868万+2.61%33.592.31
05/272,6742,6752,6452,649-0.64%290,3008062億4405万+3.32%33.782.33
05/242,6742,6762,6382,666+0.15%447,7008114億1813万+4.18%342.34
05/232,6532,6772,6532,662+0.57%691,8008102億70万+4.27%33.952.34
05/222,6522,6542,6332,647+0.15%607,0008056億3533万+3.97%33.752.32
05/212,6382,6482,6282,643+0.38%475,4008044億1790万+4.01%33.72.32
05/202,5992,6372,5942,633+2.09%556,1008013億7432万+3.82%33.582.31
05/172,5692,5982,5542,579+0.78%551,9007849億3900万+1.94%32.892.27
05/162,5472,5772,5262,559+1.75%618,3007788億5184万+1.31%32.632.25
05/152,4842,5152,4592,515+1.86%616,1007654億6009万-0.36%32.072.21
05/142,5202,5202,4342,469-1.12%945,1007514億5963万-2.14%31.482.17
05/132,4942,5132,4812,497+0.12%479,0007599億8165万-1.15%31.842.19
05/102,4902,5122,4632,494+0.52%743,1007590億6858万-1.34%31.82.19
05/092,5152,5182,4622,481-2.17%628,7007551億1192万-1.9%31.642.18
05/082,5612,5682,5222,536-2.08%649,9007718億5161万+0.16%32.342.23
05/072,6002,6112,5762,590+0.23%704,7007882億8693万+2.25%33.032.27
04/262,5772,5932,5612,584+0.23%504,1007864億6079万+2.26%32.952.27
04/252,5652,5802,5612,578+0.74%455,9007846億3464万+2.14%32.872.26
04/242,5702,5792,5432,559-0.16%544,4007788億5184万+1.47%32.632.25
04/232,5362,5652,5362,563+0.87%469,1007800億6927万+1.75%32.682.25
04/222,5072,5442,5042,541+0.95%279,9007733億7340万+0.95%32.42.23
04/192,5212,5242,5042,517+0.44%329,2007660億6881万+0.12%32.12.21
04/182,5282,5282,4992,506-0.95%386,3007627億2087万-0.16%31.962.2
04/172,5492,5542,5282,530-0.9%401,2007700億2546万+0.96%32.262.22
04/162,5642,5722,5472,553+0.2%544,0007770億2569万+2.04%32.562.24
04/152,5502,5642,5432,548+0.99%527,4007755億390万+2.08%32.492.24
04/122,5392,5392,4882,523+0.24%662,4007678億9495万+1.41%32.172.22
04/112,4922,5192,4892,517+0.68%401,0007660億6881万+1.33%32.12.21
04/102,4942,5092,4832,500-0.48%498,5007608億9472万+0.85%31.882.2
04/092,5102,5172,4932,512-0.4%467,1007645億4702万+1.49%32.032.21
04/082,5262,5342,5092,522+1.61%617,9007675億9060万+2.02%32.162.22
04/052,5062,5092,4722,482-0.12%328,3007554億1628万+0.61%31.652.18
04/042,4892,4932,4652,485-0.32%383,3007563億2935万+0.89%31.692.18
04/032,5012,5012,4672,493-0.2%719,5007587億6422万+1.38%31.792.19
04/022,5692,5692,4922,498-2.08%691,9007602億8601万+1.79%31.852.19
04/012,5852,5982,5452,551+0.43%708,4007764億1697万+4.16%32.532.24
03/292,5172,5412,5142,540+1.36%819,4007730億6904万+4.01%33.892.23
03/282,5712,5732,4992,506-1.88%1,024,2007627億2087万+2.87%33.442.2
03/272,5302,5622,5302,554-0.47%848,0007773億3005万+5.1%34.082.24
03/262,5002,5712,4852,566+4.35%1,138,9007809億8234万+5.9%34.242.25
03/252,5002,5142,4542,459-1.91%621,5007484億1605万+1.86%32.812.16
03/222,5402,5402,5032,507-0.63%615,6007630億2523万+4.15%33.452.2
03/202,4902,5232,4882,523+2.02%745,9007678億9495万+5.17%33.662.22
03/192,5082,5082,4572,473-1.43%699,7007526億7706万+3.56%332.17
03/182,5062,5202,4952,509+1.37%628,4007636億3394万+5.46%33.482.2
03/152,4482,4822,4402,475+2.15%1,113,1007532億8578万+4.56%33.022.17
03/142,4282,4332,4152,423+0.83%562,3007374億5916万+2.8%32.332.13
03/132,4212,4282,3892,403-1.44%520,3007313億7201万+2.17%32.062.11
03/122,3942,4402,3922,438+2.18%613,2007420億2453万+3.92%32.532.14
03/112,3652,3892,3582,386+0.93%453,4007261億9792万+2.1%31.842.1
03/082,3752,3892,3622,364-1.58%1,191,7007195億205万+1.46%31.542.08
03/072,4012,4172,3932,402+0.17%555,6007310億6765万+3.36%32.052.11
03/062,4102,4112,3862,398-0.58%512,2007298億5022万+3.59%322.11
03/052,4052,4192,4002,412-0.33%258,1007341億1123万+4.55%32.182.12
03/042,4432,4462,4002,420+0.5%407,1007365億4609万+5.35%32.292.13
03/012,4172,4192,3862,408+0.84%462,4007328億9380万+5.24%32.132.11
02/282,4002,4192,3802,388+0.51%758,1007268億664万+4.74%31.862.1
02/272,3612,3852,3552,376+0.55%595,4007231億5434万+4.49%31.72.09
02/262,3682,3812,3542,363-0.67%455,0007191億9769万+4.14%31.532.08
02/252,3862,3942,3742,379-0.17%361,1007240億6742万+5.08%31.742.09
02/222,3722,3902,3662,383+0.13%340,1007252億8485万+5.44%31.82.09
02/212,3612,3892,3512,380+0.34%471,2007243億7178万+5.64%31.762.09
02/202,3642,3782,3512,372-0.04%527,9007219億3691万+5.56%31.652.08
02/192,3372,3772,3352,373+1.19%404,4007222億4127万+5.84%31.662.08
02/182,3242,3492,3042,345+2.76%457,3007137億1925万+4.78%31.292.06
02/152,2932,2962,2582,282-0.52%611,3006945億4470万+2.1%30.452

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
2019年
3月期
2,573
3/28
2,147
1/28
1,191,700
3/8
7831億1285万6534億5639万7546億9346万
3/29
最新2,494
2019/7/16
330,0007590億6858万