日清製粉G（2002）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/06

2010/08/10～2011/01/06

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	PER	PBR
2014	10/1, 株式分割 1→1.1
2013	10/1, 株式分割 1→1.1
2011
01/06	871	872	860	861	-0.29%	771,375	-	-0.44%	-	-
01/05	864	867	860	864	-0.19%	409,585	-	-0.16%	-	-
01/04	860	869	855	865	+1.55%	804,650	-	+0.03%	-	-
2010
12/30	860	860	850	852	-1.34%	551,155	-	-1.5%	-	-
12/29	859	864	858	864	+0.38%	353,320	-	-0.16%	-	-
12/28	866	867	860	860	-0.57%	344,850	-	-0.65%	-	-
12/27	864	869	863	865	+0.48%	547,525	-	-0.08%	-	-
12/24	860	864	860	861	-0.86%	495,495	-	-0.67%	-	-
12/22	870	873	866	869	-0.47%	745,965	-	+0.18%	-	-
12/21	865	877	864	873	+1.34%	934,120	-	+0.66%	-	-
12/20	868	869	860	861	-0.86%	740,520	-	-0.67%	-	-
12/17	871	875	869	869	-1.13%	1,174,305	-	+0.18%	-	-
12/16	869	879	867	879	+1.05%	514,855	-	+1.33%	-	-
12/15	877	878	865	869	-1.22%	900,240	-	+0.4%	-	-
12/14	883	883	875	880	-0.37%	549,340	-	+1.75%	-	-
12/13	882	887	879	883	+0.85%	799,205	-	+2.25%	-	-
12/10	899	899	868	876	+0.09%	4,606,470	-	+1.51%	-	-
12/09	872	875	868	875	+0.38%	525,745	-	+1.65%	-	-
12/08	868	875	864	872	+1.44%	794,970	-	+1.62%	-	-
12/07	855	860	848	860	+0.58%	777,425	-	+0.41%	-	-
12/06	859	861	847	855	-0.39%	623,755	-	-0.05%	-	-
12/03	860	869	856	858	-0.1%	726,605	-	+0.33%	-	-
12/02	869	873	855	859	+0.58%	856,680	-	+0.43%	-	-
12/01	846	854	840	854	+1.87%	880,275	-	-0.27%	-	-
11/30	870	878	838	838	-3.43%	1,618,375	-	-2.1%	-	-
11/29	857	872	853	868	+1.45%	560,230	-	+1.26%	-	-
11/26	863	865	855	855	-0.96%	554,785	-	-0.19%	-	-
11/25	870	871	860	864	0%	702,405	-	+0.77%	-	-
11/24	862	870	860	864	-1.42%	1,173,095	-	+0.77%	-	-
11/22	876	882	873	876	-0.56%	746,570	-	+2.1%	-	-
11/19	889	890	869	881	-0.09%	880,880	-	+2.8%	-	-
11/18	864	883	861	882	+2.3%	920,810	-	+3.02%	-	-
11/17	848	864	845	862	+0.58%	629,805	-	+0.7%	-	-
11/16	875	875	857	857	-1.61%	935,935	-	+0.12%	-	-
11/15	873	874	864	871	+0.57%	563,255	-	+1.52%	-	-
11/12	865	883	860	866	0%	1,164,020	-	+0.71%	-	-
11/11	864	873	860	866	+0.96%	676,390	-	+0.36%	-	-
11/10	848	859	845	858	+1.27%	586,850	-	-0.83%	-	-
11/09	851	859	841	847	-1.35%	1,364,275	-	-2.41%	-	-
11/08	850	860	847	859	+1.56%	905,685	-	-1.3%	-	-
11/05	844	854	842	845	+1.99%	1,053,910	-	-3.04%	-	-
11/04	829	831	821	829	+1.31%	960,135	-	-5.37%	-	-
11/02	812	827	812	818	+0.81%	888,140	-	-6.92%	-	-
11/01	817	821	805	812	-1.41%	1,381,820	-	-8.19%	-	-
10/29	852	852	823	823	-4.23%	1,327,975	-	-7.41%	-	-
10/28	866	873	853	860	-1.52%	1,192,455	-	-3.75%	-	-
10/27	876	885	866	873	+0.09%	770,165	-	-2.6%	-	-
10/26	864	881	864	872	+1.15%	928,675	-	-3.01%	-	-
10/25	860	869	860	862	+0.19%	432,575	-	-4.33%	-	-
10/22	860	870	860	860	+0.39%	617,100	-	-4.83%	-	-
10/21	874	881	855	857	-0.67%	963,765	-	-5.51%	-	-
10/20	859	871	852	863	-1.04%	857,285	-	-5.19%	-	-
10/19	870	883	866	872	+0.48%	505,175	-	-4.4%	-	-
10/18	863	875	861	868	+1.35%	747,780	-	-5.06%	-	-
10/15	858	863	845	856	-1.05%	992,805	-	-6.53%	-	-
10/14	879	882	864	865	-0.57%	885,720	-	-5.84%	-	-
10/13	868	874	860	870	+0.77%	991,595	-	-5.61%	-	-
10/12	911	916	864	864	-4.48%	1,921,480	-	-6.53%	-	-
10/08	931	931	904	904	-2.67%	1,661,935	-	-2.36%	-	-
10/07	938	938	926	929	-0.97%	618,915	-	+0.32%	-	-
10/06	936	940	927	938	+1.25%	839,135	-	+1.52%	-	-
10/05	916	931	914	926	+0.72%	632,830	-	+0.37%	-	-
10/04	913	932	910	920	+1%	1,034,550	-	-0.23%	-	-
10/01	915	921	906	911	+0.46%	1,009,140	-	-1.11%	-	-
09/30	929	932	907	907	-2.58%	992,805	-	-1.35%	-	-
09/29	927	936	925	931	+0.81%	854,865	-	+1.26%	-	-
09/28	930	934	920	923	-1.5%	404,745	-	+0.67%	-	-
09/27	936	940	931	937	+1.34%	451,330	-	+2.31%	-	-
09/24	921	934	919	925	-0.71%	916,575	-	+1.07%	-	-
09/22	927	939	927	931	-0.09%	546,315	-	+1.79%	-	-
09/21	943	943	930	932	-0.97%	869,385	-	+2.11%	-	-
09/17	944	947	937	941	+0.53%	750,805	-	+3.22%	-	-
09/16	954	957	931	936	-0.7%	1,055,725	-	+2.9%	-	-
09/15	919	952	919	943	+1.88%	1,228,755	-	+3.85%	-	-
09/14	929	929	920	926	-0.27%	550,550	-	+2.17%	-	-
09/13	933	936	926	928	+0.18%	673,970	-	+2.44%	-	-
09/10	915	928	911	926	+1.08%	2,568,830	-	+2.37%	-	-
09/09	926	926	913	917	-0.09%	675,785	-	+1.27%	-	-
09/08	912	922	908	917	-0.8%	654,610	-	+1.25%	-	-
09/07	924	930	917	925	-0.8%	631,015	-	+2.19%	-	-
09/06	927	933	917	932	+0.8%	483,395	-	+3.01%	-	-
09/03	925	926	920	925	+0.63%	643,115	-	+2.3%	-	-
09/02	923	923	907	919	+1.46%	1,017,005	-	+2%	-	-
09/01	888	906	885	906	+2.05%	1,058,145	-	+0.64%	-	-
08/31	905	913	887	888	-2.98%	689,095	-	-1.38%	-	-
08/30	906	919	903	915	+2.69%	617,705	-	+1.65%	-	-
08/27	874	895	874	891	+0.75%	654,610	-	-0.9%	-	-
08/26	886	891	879	884	+0.66%	806,465	-	-1.64%	-	-
08/25	883	895	874	879	-1.02%	1,246,300	-	-2.28%	-	-
08/24	893	894	885	888	-0.92%	523,930	-	-1.27%	-	-
08/23	898	906	893	896	-0.46%	562,045	-	-0.35%	-	-
08/20	898	906	894	900	-1.54%	680,625	-	+0.22%	-	-
08/19	909	914	906	914	+0.73%	678,810	-	+1.9%	-	-
08/18	912	917	897	907	+0.64%	621,335	-	+1.28%	-	-
08/17	892	908	892	902	+0.09%	560,230	-	+0.97%	-	-
08/16	887	906	884	901	+0.83%	652,795	-	+1.1%	-	-
08/13	886	905	884	893	+0.37%	1,365,485	-	+0.49%	-	-
08/12	876	893	874	890	+0.09%	1,157,365	-	+0.35%	-	-
08/11	898	902	884	889	-2.27%	660,660	-	+0.48%	-	-
08/10	916	919	904	910	-0.54%	550,550	-	+3.05%	-	-

日清製粉G（2002）の株価チャート

2010/08/10～2011/01/06

株価推移

開示資料

決算

株式

チャート