2002 日清製粉G

2002
2019/04/17
時価
7700億円
PER 予
34.16倍
2010年以降
14.61-35.29倍
(2010-2018年)
PBR
2.25倍
2010年以降
0.77-2.13倍
(2010-2018年)
配当 予
1.26%
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

2018/11/19~2019/04/18

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
04/182,5282,5282,4992,506-0.95%386,3007627億2087万-0.16%33.842.23
04/172,5492,5542,5282,530-0.9%401,2007700億2546万+0.96%34.162.25
04/162,5642,5722,5472,553+0.2%544,0007770億2569万+2.04%34.472.27
04/152,5502,5642,5432,548+0.99%527,4007755億390万+2.08%34.412.27
04/122,5392,5392,4882,523+0.24%662,4007678億9495万+1.41%34.072.24
04/112,4922,5192,4892,517+0.68%401,0007660億6881万+1.33%33.992.24
04/102,4942,5092,4832,500-0.48%498,5007608億9472万+0.85%33.762.22
04/092,5102,5172,4932,512-0.4%467,1007645億4702万+1.49%33.922.23
04/082,5262,5342,5092,522+1.61%617,9007675億9060万+2.02%34.062.24
04/052,5062,5092,4722,482-0.12%328,3007554億1628万+0.61%33.522.21
04/042,4892,4932,4652,485-0.32%383,3007563億2935万+0.89%33.562.21
04/032,5012,5012,4672,493-0.2%719,5007587億6422万+1.38%33.662.22
04/022,5692,5692,4922,498-2.08%691,9007602億8601万+1.79%33.732.22
04/012,5852,5982,5452,551+0.43%708,4007764億1697万+4.16%34.452.27
03/292,5172,5412,5142,540+1.36%819,4007730億6904万+4.01%34.32.26
03/282,5712,5732,4992,506-1.88%1,024,2007627億2087万+2.87%33.842.23
03/272,5302,5622,5302,554-0.47%848,0007773億3005万+5.1%34.492.27
03/262,5002,5712,4852,566+4.35%1,138,9007809億8234万+5.9%34.652.28
03/252,5002,5142,4542,459-1.91%621,5007484億1605万+1.86%33.22.19
03/222,5402,5402,5032,507-0.63%615,6007630億2523万+4.15%33.852.23
03/202,4902,5232,4882,523+2.02%745,9007678億9495万+5.17%34.072.24
03/192,5082,5082,4572,473-1.43%699,7007526億7706万+3.56%33.392.2
03/182,5062,5202,4952,509+1.37%628,4007636億3394万+5.46%33.882.23
03/152,4482,4822,4402,475+2.15%1,113,1007532億8578万+4.56%33.422.2
03/142,4282,4332,4152,423+0.83%562,3007374億5916万+2.8%32.722.15
03/132,4212,4282,3892,403-1.44%520,3007313億7201万+2.17%32.452.14
03/122,3942,4402,3922,438+2.18%613,2007420億2453万+3.92%32.922.17
03/112,3652,3892,3582,386+0.93%453,4007261億9792万+2.1%32.222.12
03/082,3752,3892,3622,364-1.58%1,191,7007195億205万+1.46%31.922.1
03/072,4012,4172,3932,402+0.17%555,6007310億6765万+3.36%32.432.14
03/062,4102,4112,3862,398-0.58%512,2007298億5022万+3.59%32.382.13
03/052,4052,4192,4002,412-0.33%258,1007341億1123万+4.55%32.572.14
03/042,4432,4462,4002,420+0.5%407,1007365億4609万+5.35%32.682.15
03/012,4172,4192,3862,408+0.84%462,4007328億9380万+5.24%32.522.14
02/282,4002,4192,3802,388+0.51%758,1007268億664万+4.74%32.252.12
02/272,3612,3852,3552,376+0.55%595,4007231億5434万+4.49%32.082.11
02/262,3682,3812,3542,363-0.67%455,0007191億9769万+4.14%31.912.1
02/252,3862,3942,3742,379-0.17%361,1007240億6742万+5.08%32.122.12
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

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2,506
2019/4/18
386,3007627億2087万