2002 日清製粉G

2002
2024/04/15
時価
6364億円
PER 予
20.73倍
2010年以降
赤字-35.5倍
(2010-2023年)
PBR
1.31倍
2010年以降
0.7-2倍
(2010-2023年)
配当 予
2.01%
ROE 予
6.31%
ROA 予
3.82%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
2,083
始値
2,062
高値
2,094
安値
2,058
終値 +0.38%
2,091
出来高 -33.87%
554,900

乖離率

株価(5日)
移動平均値
+0.05%
2,090
株価(25日)
移動平均値
-1.51%
2,123
出来高(5日)
移動平均値
-10.47%
619,780

2023/11/16~2024/04/15

株価推移

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
2024
04/152,0622,0942,0582,091+0.38%554,9006364億1235万-1.51%20.731.31
04/122,0902,1092,0812,0830%839,1006339億7748万-1.79%20.651.3
04/112,0582,1012,0432,083+0.1%604,3006339億7748万-1.65%20.651.3
04/102,1042,1162,0782,081-1.37%558,1006333億6877万-1.65%20.631.3
04/092,1202,1302,0932,110-0.52%542,5006421億9515万-0.19%20.921.32
04/082,1152,1342,1012,121+0.81%471,7006455億4308万+0.43%21.031.33
04/052,0922,1212,0862,104+0.29%791,9006403億6900万-0.28%20.861.32
04/042,1002,1232,0922,098+0.1%1,156,5006385億4285万-0.52%20.81.31
04/032,0622,1112,0502,096+1.7%986,8006379億3413万-0.62%20.781.31
04/022,0962,1242,0462,061-1.67%861,6006272億8161万-2.37%20.431.29
04/012,1142,1252,0772,096-0.19%813,8006379億3413万-0.8%20.781.31
03/292,0892,1122,0842,100+0.86%1,336,0006391億5157万-0.71%20.821.31
03/282,1402,1582,0822,082-4.32%975,5006336億7312万-1.61%20.641.3
03/272,1782,1852,1572,176+0.37%1,041,5006622億8277万+2.79%21.571.36
03/262,1682,1862,1452,168-0.23%827,2006598億4790万+2.46%21.491.36
03/252,2552,2622,1702,173-3.64%1,025,3006613億6969万+2.84%21.541.36
03/222,2182,2722,2182,255+1.81%1,480,8006863億2704万+6.87%22.361.41
03/212,2162,2362,2102,215+0.68%919,6006741億5272万+5.28%21.961.39
03/192,1632,2002,1462,200+1.52%802,7006695億8736万+4.86%21.811.38
03/182,1932,1942,1602,167+0.6%943,5006595億4354万+3.59%21.481.36
03/152,1452,1802,1432,154-0.32%1,565,5006555億8689万+3.06%21.361.35
03/142,1082,1672,1042,161+2.9%1,471,1006577億1740万+3.55%21.421.35
03/132,0622,1002,0542,100+1.69%1,497,6006391億5157万+0.67%20.821.31
03/122,0592,0942,0142,065+0.93%1,377,0006284億9904万-0.96%20.471.29
03/112,0202,0482,0182,046+1.14%1,106,4006227億1624万-1.92%20.281.28
03/082,0282,0281,9882,023+0.05%1,589,9006157億1601万-3.11%20.061.27
03/072,0362,0432,0152,022-0.59%1,079,8006154億1165万-3.21%20.051.26
03/062,0342,0412,0152,034+0.1%1,100,0006190億6395万-2.77%20.171.27
03/052,0392,0452,0192,032-0.49%1,052,1006184億5523万-2.91%20.151.27
03/042,0682,0762,0282,042-2.2%962,7006214億9881万-2.53%20.241.28
03/012,0802,1072,0772,088+0.63%752,3006354億9927万-0.38%20.71.31
02/292,1072,1192,0712,075-1.14%1,104,1006315億4262万-0.91%20.571.3
02/282,1262,1382,0882,099-1.55%779,3006388億4721万+0.29%20.811.31
02/272,1162,1522,1162,132+0.71%755,2006488億9102万+2.01%21.141.33
02/262,1472,1542,1082,117-0.98%710,4006443億2565万+1.49%20.991.32
02/222,1212,1532,1202,138+0.66%786,8006507億1717万+2.64%21.21.34
02/212,1392,1482,1162,1240%592,7006464億5616万+2.21%21.061.33
02/202,1402,1622,1162,124-0.61%686,8006464億5616万+2.41%21.061.33
02/192,1082,1422,1042,137+1.38%538,7006504億1281万+3.19%21.191.34
02/162,0872,1292,0842,108+0.86%825,7006415億8643万+1.98%20.91.32
02/152,1252,1282,0742,090-1.04%966,1006361億799万+1.26%20.721.31
02/142,0742,1212,0662,112+1.93%973,3006428億386万+2.47%20.941.32
02/132,0482,0752,0392,072+1.07%966,8006306億2955万+0.73%20.541.3
02/092,0902,1002,0502,050-2.15%1,080,4006239億3367万-0.1%20.321.28
02/082,1022,1152,0762,095+0.38%958,8006376億2978万+2.29%20.771.31
02/072,1202,1202,0652,087-1.93%885,6006351億9491万+2.3%20.691.31
02/062,0802,1342,0762,128+2.01%963,1006476億7359万+4.72%21.11.33
02/052,0822,1072,0732,086+0.38%844,8006348億9056万+3.11%20.681.3
02/022,1142,1152,0622,078-1.14%1,034,5006324億5569万+3.13%20.61.3
02/012,0962,1172,0782,102+1.99%1,786,9006397億6028万+4.68%20.841.31
01/312,1302,1342,0062,061-0.87%3,672,0006272億8161万+3.1%20.431.29
01/302,1002,1202,0752,079+0.05%2,007,1006327億6005万+4.37%20.611.3
01/292,0902,1052,0752,078+0.39%1,582,3006324億5569万+4.74%20.61.3
01/262,0672,0762,0422,070+0.34%1,289,3006300億2083万+4.76%20.521.29
01/252,0362,0692,0282,063+1.48%946,2006278億9032万+4.72%20.451.29
01/242,0492,0532,0262,033-0.93%807,4006187億5959万+3.51%20.161.27
01/232,0442,0772,0412,052+0.34%1,066,7006245億4239万+4.48%20.341.28
01/222,0332,0492,0312,045+1.19%794,6006224億1188万+4.12%20.271.28
01/192,0472,0502,0142,021-0.69%725,8006151億729万+2.85%20.041.26
01/182,0242,0442,0232,035+0.54%810,4006193億6830万+3.51%20.181.27
01/172,0262,0462,0142,024+0.6%798,4006160億2037万+2.9%20.071.27
01/162,0502,0562,0122,012-1.95%648,6006123億6807万+2.18%19.951.26
01/152,0382,0552,0262,052+0.84%553,1006245億4239万+4.11%20.341.28
01/122,0752,0752,0172,035+0.25%1,338,3006193億6830万+3.3%20.181.27
01/112,0402,0552,0302,030+0.1%1,141,1006178億4651万+3.05%20.131.27
01/102,0142,0352,0042,028+1.35%1,100,6006172億3780万+2.89%20.111.27
01/091,9562,0031,9552,001+2.88%1,332,8006090億2013万+1.47%19.841.25
01/051,9651,9661,9421,945-0.51%752,2005919億7609万-1.47%19.281.22
01/041,9061,9581,8941,955+2.95%1,159,7005950億1967万-1.26%19.381.22
2023
12/291,8961,9061,8871,899+0.48%791,1005779億7563万-4.38%18.831.19
12/281,8981,9091,8901,890-0.53%611,3005752億3641万-5.17%18.741.18
12/271,9001,9111,8961,900+0.42%853,8005782億7999万-5.05%18.841.19
12/261,8941,8961,8791,892-0.11%642,5005758億4512万-5.73%18.761.18
12/251,8911,8971,8781,894+0.37%558,3005764億5384万-6.05%18.781.18
12/221,8841,8981,8741,887+1.02%767,0005743億2334万-6.81%18.711.18
12/211,8741,8791,8551,868-0.8%1,024,9005685億4054万-8.16%18.521.17
12/201,8961,9141,8831,883-0.69%989,8005731億590万-7.97%18.671.18
12/191,9181,9241,8821,896-0.37%877,9005770億6256万-7.83%18.81.19
12/181,9051,9211,8921,903-0.99%836,4005791億9306万-8.02%18.871.19
12/151,9721,9721,9111,922-4.95%2,474,6005849億7586万-7.6%19.061.2
12/142,0602,0632,0032,022-1.41%770,4006154億1165万-3.16%20.051.26
12/132,0812,0882,0512,051-1.2%690,1006242億3803万-2.01%20.331.28
12/122,0702,0792,0612,076+0.78%683,3006318億4698万-1.1%20.581.3
12/112,0712,0752,0462,060+0.05%801,0006269億7725万-2.09%20.421.29
12/082,0542,0802,0442,059-0.05%1,325,6006266億7289万-2.51%20.411.29
12/072,0492,0672,0452,060-0.68%766,8006269億7725万-2.83%20.421.29
12/062,0312,0782,0232,074+2.07%855,8006312億3826万-2.58%20.561.3
12/052,0252,0472,0222,032+0.1%873,4006184億5523万-4.65%20.151.27
12/042,0302,0502,0172,030-0.68%635,1006178億4651万-4.43%20.131.27
12/012,0492,0692,0442,044-0.24%716,3006221億752万-3.36%20.261.28
11/302,0502,0582,0342,049-0.82%1,136,2006236億2931万-2.71%20.311.28
11/292,0932,0942,0422,066-1.48%965,5006288億340万-1.48%20.481.29
11/282,0882,1052,0722,097+0.43%931,9006382億3849万+0.48%20.791.31
11/272,0902,1102,0692,088+0.34%794,4006354億9927万+0.58%20.71.31
11/242,1002,1062,0652,0810%701,4006333億6877万+0.82%20.631.3
11/222,0772,0972,0712,081+0.48%793,1006333億6877万+1.41%20.631.3
11/212,0972,1102,0642,071-1.33%757,1006303億2519万+1.47%20.531.29
11/202,1222,1392,0902,099-1.41%744,3006388億4721万+3.45%20.811.31
11/172,1132,1312,1082,129+0.71%731,7006479億7794万+5.5%21.111.33
11/162,1162,1402,1052,114-1.77%740,5006434億1258万+5.33%20.961.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,079
1,305
4/26
824
997
10/24
6,840,735
5,653,500
3/14
--+8.95%
12/11
-7.91%
8/3
2009年
3月期
1,263
1,528
9/4
751
909
3/4
7,027,075
5,807,500
6/13
--+14.25%
8/4
-25.36%
10/10
2010年
3月期
1,069
1,294
9/24
814
985
5/1
5,413,540
4,474,000
9/11
--+8.34%
9/24
-8.38%
5/7
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+6.77%
8/3
-20.14%
3/15
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+5.36%
10/3
-6.26%
8/9
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+15.09%
3/7
-7.04%
5/23
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+7.86%
3/11
-15.4%
6/13
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+15.81%
1/30
-8.18%
10/17
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+10.82%
6/3
-11.77%
8/25
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+8.05%
12/13
-12.72%
6/24
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+10.14%
5/15
-7.95%
2/6
2019年
3月期
2,573
3/28
2,078
4/3
2,572,400
10/30
7831億1285万6324億5569万+10.71%
9/26
-8.06%
10/29
2020年
3月期
2,677
5/23
1,461
3/23

3/13
2,858,200
3/13
8147億6607万4446億6687万+10.98%
3/30
-17.77%
3/13
2021年
3月期
1,950
3/29
1,518
7/10
3,170,000
5/15
5934億9788万4620億1527万+8.44%
8/12
-6.87%
7/10
2022年
3月期
1,953
9/17
1,547
1/28

1/19
2,358,800
3/14
5944億1096万4708億4165万+8.15%
3/28
-7.02%
5/26
2023年
3月期
1,768
4/14
1,414
9/22
5,207,800
10/28
5381億475万4303億6205万+7.54%
10/26
-10.08%
5/27
最新2,091
2024/4/15
554,9006364億1235万-1.51%
2,123

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
48%(1.48倍)
1987/12/28 vs 1986/12/27
75%(1.75倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
4%(1.04倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
70%(1.7倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/04/15 vs 2023/12/29
10%(1.1倍)
過去安値
185円(1983/02/25)
1030%(11.3倍)
2,091円(4/15)