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

2011/11/30

2011/07/06～2011/11/30

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
11/30	752	759	748	757	+0.33%	982,520	-	-2.57%	-	-
11/29	747	755	741	755	+1.44%	817,355	-	-3.26%	-	-
11/28	754	757	738	744	-0.44%	630,410	-	-4.88%	-	-
11/25	755	755	745	747	-1.2%	852,445	-	-4.83%	-	-
11/24	755	770	752	756	-0.54%	726,605	-	-4.04%	-	-
11/22	770	774	756	760	-1.71%	1,169,465	-	-3.88%	-	-
11/21	766	779	763	774	+0.97%	874,225	-	-2.45%	-	-
11/18	766	774	763	766	-0.75%	883,905	-	-3.63%	-	-
11/17	775	775	765	772	-0.53%	690,910	-	-3.27%	-	-
11/16	784	785	773	776	-0.42%	412,610	-	-3%	-	-
11/15	776	782	770	779	-0.32%	534,215	-	-2.95%	-	-
11/14	785	788	777	782	+0.42%	439,230	-	-2.88%	-	-
11/11	783	794	774	779	0%	1,171,280	-	-3.65%	-	-
11/10	779	790	777	779	-1.46%	957,110	-	-4.01%	-	-
11/09	781	794	779	790	+2.03%	801,020	-	-2.94%	-	-
11/08	769	783	769	774	+0.75%	811,910	-	-5.1%	-	-
11/07	773	774	766	769	-1.17%	660,660	-	-6.15%	-	-
11/04	782	784	770	778	-0.21%	895,400	-	-5.28%	-	-
11/02	785	788	774	779	-1.77%	949,245	-	-5.31%	-	-
11/01	798	802	790	793	-1.34%	893,585	-	-3.83%	-	-
10/31	809	822	804	804	-0.92%	1,128,930	-	-2.53%	-	-
10/28	804	814	798	812	+1.97%	856,680	-	-1.63%	-	-
10/27	798	798	788	796	-0.31%	667,315	-	-3.53%	-	-
10/26	807	807	794	798	-1.33%	758,065	-	-3.35%	-	-
10/25	816	821	808	809	-1.31%	805,860	-	-2.05%	-	-
10/24	816	828	816	820	+0.81%	823,405	-	-0.63%	-	-
10/21	819	820	810	813	-0.91%	550,550	-	-1.31%	-	-
10/20	829	829	815	821	-1.1%	838,530	-	-0.41%	-	-
10/19	831	832	821	830	+1.31%	926,860	-	+0.82%	-	-
10/18	821	832	819	819	-0.8%	685,465	-	-0.36%	-	-
10/17	830	834	825	826	+0.2%	764,720	-	+0.44%	-	-
10/14	827	828	820	824	-0.6%	1,306,195	-	+0.36%	-	-
10/13	836	836	823	829	-0.5%	617,705	-	+1.21%	-	-
10/12	839	843	831	833	-0.59%	470,085	-	+1.84%	-	-
10/11	848	849	831	838	-0.39%	771,375	-	+2.57%	-	-
10/07	851	853	840	841	-0.78%	822,195	-	+3.1%	-	-
10/06	854	856	845	848	-0.58%	1,081,740	-	+4.17%	-	-
10/05	850	854	840	853	+1.18%	1,016,400	-	+5.04%	-	-
10/04	847	848	838	843	-0.87%	940,775	-	+4.2%	-	-
10/03	836	854	829	850	+1.18%	1,167,045	-	+5.38%	-	-
09/30	835	843	826	840	+0.89%	908,710	2558億1155万	+4.41%	19.2	0.88
09/29	817	834	817	833	+1.51%	832,480	-	+3.61%	-	-
09/28	821	827	816	821	0%	759,275	-	+2.2%	-	-
09/27	823	823	807	821	+1.22%	1,000,065	-	+2.33%	-	-
09/26	815	827	804	811	+0.62%	1,311,640	-	+1.34%	-	-
09/22	802	812	801	806	-0.31%	1,133,165	-	+0.72%	-	-
09/21	809	817	806	808	+0.51%	525,140	-	+1.16%	-	-
09/20	796	807	796	804	0%	531,190	-	+0.64%	-	-
09/16	807	808	801	804	+0.41%	681,835	-	+0.64%	-	-
09/15	802	808	796	801	+0.83%	652,190	-	+0.35%	-	-
09/14	802	806	793	794	-0.72%	716,320	-	-0.47%	-	-
09/13	798	802	791	800	+0.52%	686,675	-	+0.25%	-	-
09/12	795	800	793	796	-1.83%	699,380	-	-0.02%	-	-
09/09	802	816	799	811	+0.41%	3,496,295	-	+1.85%	-	-
09/08	798	809	797	807	+1.24%	555,995	-	+1.56%	-	-
09/07	805	805	792	798	+0.42%	816,750	-	+0.32%	-	-
09/06	791	805	791	794	-0.72%	925,045	-	-0.1%	-	-
09/05	798	803	793	800	-0.31%	713,295	-	+0.5%	-	-
09/02	800	807	797	802	-0.72%	545,105	-	+0.69%	-	-
09/01	806	815	805	808	+1.45%	886,930	-	+1.41%	-	-
08/31	788	798	786	797	+0.84%	771,980	-	-0.04%	-	-
08/30	793	797	786	790	-0.1%	892,980	-	-0.99%	-	-
08/29	787	794	782	791	-0.1%	923,835	-	-1.14%	-	-
08/26	802	805	787	792	-0.83%	1,046,650	-	-1.16%	-	-
08/25	818	818	798	798	-1.73%	975,260	-	-0.58%	-	-
08/24	813	815	802	812	+0.51%	963,160	-	+1.17%	-	-
08/23	793	809	793	808	+2.3%	1,479,225	-	+0.66%	-	-
08/22	781	793	779	790	+0.42%	1,010,350	-	-1.61%	-	-
08/19	779	793	779	787	-0.52%	1,044,230	-	-2.26%	-	-
08/18	790	793	788	791	-0.73%	860,310	-	-1.87%	-	-
08/17	792	798	787	797	-0.1%	559,020	-	-1.4%	-	-
08/16	795	799	789	798	-0.21%	860,310	-	-1.54%	-	-
08/15	802	808	792	799	+0.73%	850,630	-	-1.46%	-	-
08/12	798	799	783	793	-0.1%	1,364,275	-	-2.41%	-	-
08/11	773	795	773	794	+0.84%	905,685	-	-2.55%	-	-
08/10	779	788	770	788	+2.69%	923,230	-	-3.48%	-	-
08/09	764	769	757	767	-2.01%	1,250,535	-	-6.24%	-	-
08/08	784	791	783	783	-1.04%	1,168,255	-	-4.67%	-	-
08/05	785	795	784	791	-2.84%	1,272,920	-	-3.9%	-	-
08/04	812	817	802	814	+1.76%	1,562,715	-	-1.21%	-	-
08/03	807	809	796	800	-2.12%	856,075	-	-3.03%	-	-
08/02	813	819	812	817	+0.1%	658,845	-	-0.93%	-	-
08/01	814	821	812	817	+0.3%	793,760	-	-1.03%	-	-
07/29	810	817	809	814	+1.03%	977,075	-	-1.45%	-	-
07/28	814	816	804	806	-2.3%	819,170	-	-2.45%	-	-
07/27	825	826	819	825	-0.3%	646,140	-	-0.15%	-	-
07/26	828	834	825	827	+0.7%	1,138,610	-	+0.28%	-	-
07/25	821	824	819	821	-0.6%	453,750	-	-0.3%	-	-
07/22	821	827	817	826	+1.73%	915,365	-	+0.42%	-	-
07/21	807	814	807	812	-0.1%	1,223,915	-	-1.17%	-	-
07/20	816	818	809	813	+0.2%	737,495	-	-1.19%	-	-
07/19	823	824	810	812	-1.8%	911,735	-	-1.39%	-	-
07/15	826	833	822	826	-0.4%	1,004,300	-	+0.42%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2011/07/06～2011/11/30

株価推移

開示資料

決算

株式

チャート