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

2011/05/10

2010/12/08～2011/05/10

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
05/10	840	849	836	848	+1.48%	696,355	-	+3.66%	-	-
05/09	830	841	829	836	+0.3%	588,665	-	+2.52%	-	-
05/06	825	836	821	833	-1.47%	1,128,325	-	+2.47%	-	-
05/02	843	847	836	845	+1.39%	796,785	-	+4.25%	-	-
04/28	826	835	818	834	+1%	1,062,985	-	+3.2%	-	-
04/27	819	829	817	826	+1.73%	721,765	-	+2.56%	-	-
04/26	819	820	806	812	-1.31%	1,345,520	-	+1.19%	-	-
04/25	826	835	822	822	-0.4%	375,100	-	+2.79%	-	-
04/22	826	834	825	826	-0.79%	586,850	-	+3.59%	-	-
04/21	836	837	828	832	+0.5%	598,950	-	+4.95%	-	-
04/20	825	831	817	828	+1.21%	1,128,930	-	+5.09%	-	-
04/19	814	821	813	818	-0.4%	710,270	-	+4.49%	-	-
04/18	820	828	819	821	+0.61%	710,875	-	+4.92%	-	-
04/15	820	822	812	817	-0.3%	580,195	-	+4.15%	-	-
04/14	817	822	808	819	+0.3%	859,705	-	+4.2%	-	-
04/13	812	824	807	817	+1.23%	1,193,665	-	+3.62%	-	-
04/12	819	821	801	807	-3.08%	1,735,745	-	+2.23%	-	-
04/11	828	836	820	832	+0.7%	1,433,850	-	+5.21%	-	-
04/08	792	832	788	826	+4.71%	3,471,490	-	+4.22%	-	-
04/07	789	792	779	789	0%	1,227,545	-	-0.6%	-	-
04/06	795	798	787	789	-0.21%	1,139,820	-	-0.97%	-	-
04/05	793	796	788	791	-0.42%	1,013,980	-	-1.26%	-	-
04/04	790	798	788	794	+1.26%	1,484,670	-	-1.34%	-	-
04/01	789	796	784	784	-1.04%	1,000,065	-	-2.93%	-	-
03/31	792	798	785	793	+0.1%	1,248,115	2412億2206万	-2.39%	17	0.87
03/30	783	795	775	792	+1.7%	1,775,675	-	-2.85%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2010/12/08～2011/05/10

株価推移

開示資料

決算

株式

チャート