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

2011/07/14

2011/02/18～2011/07/14

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
07/14	831	835	826	830	-0.69%	554,785	-	+0.82%	-	-
07/13	829	839	827	836	0%	735,075	-	+1.65%	-	-
07/12	826	836	823	836	+0.2%	923,835	-	+1.77%	-	-
07/11	829	835	829	834	0%	445,280	-	+1.69%	-	-
07/08	854	854	832	834	-0.88%	1,491,325	-	+1.82%	-	-
07/07	832	844	829	841	+0.3%	673,365	-	+2.85%	-	-
07/06	832	839	827	839	+0.69%	620,125	-	+2.67%	-	-
07/05	831	838	830	833	+0.3%	676,995	-	+2.09%	-	-
07/04	838	839	826	831	0%	614,075	-	+1.79%	-	-
07/01	831	836	827	831	+0.3%	508,805	-	+1.91%	-	-
06/30	833	833	826	828	+0.2%	1,015,795	2520億3851万	+1.73%	18.91	0.86
06/29	821	826	818	826	+1.52%	675,785	-	+1.53%	-	-
06/28	817	821	811	814	0%	753,830	-	+0.01%	-	-
06/27	827	827	814	814	-1.79%	661,870	-	+0.13%	-	-
06/24	821	829	816	829	+1.72%	724,790	-	+1.96%	-	-
06/23	810	821	807	815	-0.4%	627,385	-	+0.23%	-	-
06/22	807	820	807	818	+1.96%	1,133,770	-	+0.76%	-	-
06/21	810	811	802	802	0%	1,206,370	-	-1.17%	-	-
06/20	798	807	798	802	+0.62%	716,320	-	-1.29%	-	-
06/17	813	815	798	798	-1.33%	1,227,545	-	-1.9%	-	-
06/16	815	820	808	808	-1.71%	845,790	-	-0.7%	-	-
06/15	826	828	816	822	+0.2%	948,640	-	+0.9%	-	-
06/14	818	826	813	821	+0.61%	798,600	-	+0.57%	-	-
06/13	808	817	807	816	-0.3%	456,775	-	-0.16%	-	-
06/10	817	828	812	818	+1.23%	3,431,560	-	+0.02%	-	-
06/09	798	808	798	808	+0.82%	1,237,830	-	-1.19%	-	-
06/08	808	809	801	802	-0.72%	1,176,725	-	-2.24%	-	-
06/07	807	810	805	807	-0.31%	849,420	-	-1.65%	-	-
06/06	814	820	810	810	-0.41%	943,195	-	-1.47%	-	-
06/03	812	818	810	813	-0.1%	1,158,575	-	-1.07%	-	-
06/02	812	817	805	814	-0.91%	1,663,750	-	-0.97%	-	-
06/01	826	826	812	821	-0.7%	1,314,060	-	-0.18%	-	-
05/31	813	831	811	827	+1.83%	1,104,125	-	+0.52%	-	-
05/30	810	815	806	812	-0.1%	894,190	-	-1.29%	-	-
05/27	814	821	811	813	-0.71%	1,029,105	-	-1.19%	-	-
05/26	821	825	817	819	+0.61%	767,140	-	-0.61%	-	-
05/25	812	817	809	814	+0.31%	434,995	-	-1.21%	-	-
05/24	809	817	808	812	+0.31%	624,360	-	-1.51%	-	-
05/23	808	813	802	809	-0.31%	522,720	-	-1.81%	-	-
05/20	814	822	810	812	-0.1%	478,555	-	-1.51%	-	-
05/19	816	819	812	812	-0.41%	357,555	-	-1.53%	-	-
05/18	813	821	811	816	+0.71%	650,375	-	-1.13%	-	-
05/17	810	813	807	810	-0.41%	600,765	-	-1.71%	-	-
05/16	814	817	811	813	-0.3%	744,755	-	-1.19%	-	-
05/13	837	838	806	816	-1.69%	1,643,180	-	-0.77%	-	-
05/12	840	847	830	830	-2.14%	811,305	-	+0.94%	-	-
05/11	852	853	840	848	0%	1,002,485	-	+3.41%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2011/02/18～2011/07/14

株価推移

開示資料

決算

株式

チャート