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

2011/03/29

2010/10/29～2011/03/29

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
03/29	767	781	761	779	+0.43%	1,951,125	-	-4.94%	-	-
03/28	783	783	769	775	-0.32%	1,236,620	-	-5.81%	-	-
03/25	762	779	760	778	+2.95%	1,347,940	-	-6.08%	-	-
03/24	751	763	750	755	+0.33%	1,082,345	-	-9.21%	-	-
03/23	759	764	749	753	-1.51%	2,097,535	-	-10.05%	-	-
03/22	759	765	749	764	+2.66%	2,381,280	-	-9.32%	-	-
03/18	727	750	725	745	+4.16%	2,783,605	-	-12.19%	-	-
03/17	689	721	681	715	-0.69%	3,232,515	-	-16.19%	-	-
03/16	730	762	698	720	+3.94%	3,199,240	-	-16.3%	-	-
03/15	797	803	686	693	-16.28%	2,554,915	-	-20.12%	-	-
03/14	829	880	812	827	-3.1%	1,786,565	-	-5.45%	-	-
03/11	848	872	848	854	-0.48%	4,758,930	-	-2.65%	-	-
03/10	860	865	855	858	-0.48%	729,025	-	-2.18%	-	-
03/09	860	864	858	862	+0.77%	679,415	-	-1.71%	-	-
03/08	853	859	850	855	+0.19%	860,310	-	-2.47%	-	-
03/07	867	867	852	854	-1.81%	833,085	-	-2.65%	-	-
03/04	871	876	868	869	+0.77%	661,870	-	-0.86%	-	-
03/03	860	864	859	863	0%	750,200	-	-1.62%	-	-
03/02	878	883	862	863	-2.79%	1,160,390	-	-1.62%	-	-
03/01	883	888	882	888	0%	658,240	-	+1.21%	-	-
02/28	884	888	875	888	+0.19%	948,035	-	+1.32%	-	-
02/25	877	889	874	886	+1.8%	936,540	-	+1.37%	-	-
02/24	872	885	869	870	-0.57%	927,465	-	-0.32%	-	-
02/23	884	886	874	875	-0.66%	703,010	-	+0.25%	-	-
02/22	882	885	877	881	-0.84%	508,805	-	+1.03%	-	-
02/21	884	889	881	888	+0.47%	476,740	-	+1.88%	-	-
02/18	888	889	883	884	-0.19%	918,995	-	+1.53%	-	-
02/17	896	898	883	886	-0.83%	848,210	-	+1.83%	-	-
02/16	890	895	885	893	+0.93%	768,350	-	+2.81%	-	-
02/15	890	892	885	885	-0.46%	552,970	-	+1.97%	-	-
02/14	888	898	885	889	+0.19%	589,875	-	+2.57%	-	-
02/10	887	892	882	888	-0.46%	1,021,845	-	+2.49%	-	-
02/09	890	893	888	892	+0.37%	578,380	-	+3.09%	-	-
02/08	891	901	887	888	0%	784,080	-	+2.83%	-	-
02/07	891	894	884	888	+1.03%	842,160	-	+2.95%	-	-
02/04	869	883	869	879	+2.21%	692,725	-	+2.01%	-	-
02/03	859	866	855	860	+0.19%	699,380	-	-0.08%	-	-
02/02	853	868	850	859	+1.37%	969,210	-	-0.27%	-	-
02/01	851	856	843	847	-0.68%	800,415	-	-1.61%	-	-
01/31	855	858	849	853	-0.67%	636,460	-	-1.06%	-	-
01/28	867	871	856	859	-1.7%	744,150	-	-0.5%	-	-
01/27	860	877	857	874	+2.22%	1,114,410	-	+1.22%	-	-
01/26	858	860	852	855	-0.77%	609,235	-	-0.98%	-	-
01/25	859	862	854	861	-0.29%	1,211,210	-	-0.33%	-	-
01/24	859	864	854	864	+0.87%	470,085	-	-0.04%	-	-
01/21	861	865	856	856	-0.29%	1,061,775	-	-1.02%	-	-
01/20	857	860	855	859	-0.19%	520,300	-	-0.85%	-	-
01/19	862	864	860	860	0%	344,245	-	-0.77%	-	-
01/18	860	865	857	860	-0.67%	735,075	-	-0.77%	-	-
01/17	860	869	860	866	+0.96%	903,265	-	-0.22%	-	-
01/14	856	870	856	858	-1.33%	1,712,755	-	-1.06%	-	-
01/13	873	874	865	869	+0.29%	758,065	-	+0.28%	-	-
01/12	869	870	864	867	-0.1%	560,835	-	-0.01%	-	-
01/11	865	871	862	868	+0.1%	644,325	-	+0.09%	-	-
01/07	864	869	862	867	+0.67%	453,145	-	+0.11%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2010/10/29～2011/03/29

株価推移

開示資料

決算

株式

チャート