日清製粉G（2002）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

2012/01/26

2011/08/29～2012/01/26

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
2012
01/26	762	764	759	760	-0.11%	543,290	-	-0.72%	-	-
01/25	761	763	754	760	+0.44%	656,425	-	-0.61%	-	-
01/24	764	764	757	757	-0.43%	568,700	-	-1.04%	-	-
01/23	761	764	759	760	-0.33%	424,710	-	-0.61%	-	-
01/20	769	770	762	763	+0.11%	797,390	-	-0.29%	-	-
01/19	764	769	762	762	-0.22%	734,470	-	-0.52%	-	-
01/18	768	769	760	764	-0.32%	618,915	-	-0.31%	-	-
01/17	766	769	762	766	+0.22%	364,210	-	+0.02%	-	-
01/16	757	764	755	764	+0.33%	508,805	-	-0.2%	-	-
01/13	766	768	760	762	+0.66%	1,602,040	-	-0.52%	-	-
01/12	764	765	757	757	-1.51%	562,650	-	-1.3%	-	-
01/11	764	769	763	769	+0.98%	426,525	-	+0.21%	-	-
01/10	759	767	758	761	+0.66%	696,355	-	-0.76%	-	-
01/06	761	769	755	756	-0.97%	439,230	-	-1.28%	-	-
01/05	769	770	764	764	-0.86%	339,405	-	-0.31%	-	-
01/04	778	783	769	770	-0.11%	585,640	-	+0.69%	-	-
2011
12/30	776	776	767	771	0%	341,825	-	+0.79%	-	-
12/29	767	774	764	771	-0.11%	387,200	-	+0.93%	-	-
12/28	774	777	770	772	-0.32%	575,960	-	+1.03%	-	-
12/27	775	778	772	774	-0.85%	352,715	-	+1.36%	-	-
12/26	788	789	781	781	+0.85%	556,600	-	+2.36%	-	-
12/22	767	781	767	774	+0.43%	633,435	-	+1.49%	-	-
12/21	771	774	769	771	+0.97%	780,450	-	+1.06%	-	-
12/20	764	766	760	764	+0.43%	442,860	-	+0.08%	-	-
12/19	759	769	756	760	+0.11%	722,370	-	-0.48%	-	-
12/16	764	768	759	760	+0.55%	1,056,330	-	-0.72%	-	-
12/15	755	759	754	755	-0.33%	715,110	-	-1.39%	-	-
12/14	757	764	756	758	-0.65%	819,170	-	-1.19%	-	-
12/13	768	769	759	763	-1.81%	824,010	-	-0.68%	-	-
12/12	777	779	770	777	+1.95%	877,855	-	+1.15%	-	-
12/09	755	766	755	762	-0.65%	4,313,045	-	-0.78%	-	-
12/08	768	769	761	767	-0.96%	707,245	-	-0.27%	-	-
12/07	763	777	760	774	+2.18%	907,500	-	+0.57%	-	-
12/06	765	774	758	758	-2.03%	578,985	-	-1.71%	-	-
12/05	764	775	764	774	+1.08%	559,625	-	+0.07%	-	-
12/02	761	769	760	765	+0.65%	811,305	-	-1.13%	-	-
12/01	769	775	757	760	+0.44%	911,130	-	-1.89%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2011/08/29～2012/01/26

株価推移

開示資料

決算

株式

チャート