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

2012/03/31

2011/11/04～2012/03/30

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
2012
03/30	826	828	820	827	-0.1%	851,235	-	+1.63%	-	-
03/29	816	828	816	828	+1.52%	1,008,535	-	+1.98%	-	-
03/28	819	820	807	816	-1.99%	842,160	-	+0.58%	-	-
03/27	822	836	821	832	+2.03%	1,039,995	-	+2.74%	-	-
03/26	823	823	816	816	-0.4%	520,300	-	+0.95%	-	-
03/23	821	822	817	819	-0.4%	718,135	-	+1.61%	-	-
03/22	818	823	816	822	+0.61%	841,555	-	+2.28%	-	-
03/21	812	819	811	817	+0.41%	777,425	-	+1.91%	-	-
03/19	815	820	814	814	+0.31%	412,610	-	+1.76%	-	-
03/16	818	821	812	812	-0.61%	807,675	-	+1.7%	-	-
03/15	823	828	815	817	-0.3%	1,007,325	-	+2.58%	-	-
03/14	825	826	819	819	+0.51%	824,615	-	+3.15%	-	-
03/13	820	824	813	815	-0.4%	1,013,980	-	+3.02%	-	-
03/12	831	833	818	818	-0.7%	900,240	-	+3.7%	-	-
03/09	830	831	816	824	+0.71%	4,259,805	-	+4.7%	-	-
03/08	814	818	808	818	+1.12%	867,570	-	+4.23%	-	-
03/07	801	811	801	809	+0.41%	872,410	-	+3.33%	-	-
03/06	809	813	800	806	-0.2%	952,270	-	+3.04%	-	-
03/05	813	817	803	807	-0.81%	839,740	-	+3.52%	-	-
03/02	809	819	807	814	+1.23%	1,439,295	-	+4.63%	-	-
03/01	806	809	798	804	+0.1%	901,450	-	+3.63%	-	-
02/29	807	815	801	803	+0.1%	1,017,005	-	+3.79%	-	-
02/28	793	802	788	802	+1.25%	908,105	-	+3.95%	-	-
02/27	788	793	784	793	+0.84%	649,165	-	+2.8%	-	-
02/24	793	794	783	786	-0.83%	873,015	-	+2.2%	-	-
02/23	796	797	786	793	0%	994,015	-	+3.2%	-	-
02/22	786	797	786	793	+0.84%	1,075,085	-	+3.33%	-	-
02/21	775	789	774	786	+0.63%	813,725	-	+2.6%	-	-
02/20	784	786	779	781	+0.64%	549,340	-	+2.09%	-	-
02/17	783	783	772	776	+0.64%	1,189,430	-	+1.44%	-	-
02/16	778	779	769	771	-0.85%	892,980	-	+0.93%	-	-
02/15	766	782	766	778	+1.95%	1,151,920	-	+1.79%	-	-
02/14	761	766	760	763	-0.32%	665,500	-	-0.02%	-	-
02/13	761	768	761	765	+0.43%	451,330	-	+0.3%	-	-
02/10	759	764	758	762	+0.44%	941,380	-	-0.13%	-	-
02/09	760	764	756	759	0%	1,007,325	-	-0.57%	-	-
02/08	764	764	758	759	-0.11%	685,465	-	-0.57%	-	-
02/07	759	764	758	760	-0.22%	748,385	-	-0.59%	-	-
02/06	774	774	761	761	-1.07%	699,380	-	-0.37%	-	-
02/03	773	777	769	769	-0.85%	543,290	-	+0.58%	-	-
02/02	783	783	773	776	-0.11%	699,985	-	+1.44%	-	-
02/01	763	779	762	777	+1.95%	1,245,090	-	+1.55%	-	-
01/31	766	769	758	762	-0.11%	881,485	-	-0.39%	-	-
01/30	759	764	758	763	+0.44%	703,010	-	-0.29%	-	-
01/27	763	763	755	760	0%	1,188,220	-	-0.72%	-	-
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%	-	-

日清製粉G（2002）の株価チャート

2011/11/04～2012/03/30

株価推移

開示資料

決算

株式

チャート